PAE Quote, Trading Chart, PAE Incorporated

home / stock / pae / pae quote

Stock Information
Company Name: PAE Incorporated
Stock Symbol: PAE
Market: NASDAQ
Website: pae.com
Menu
PAE PAE Quote PAE Short PAE News PAE Articles PAE Message Board
Get PAE Alerts

News, Short Squeeze, Breakout and More Instantly...
PAE Quote
Last:$10.05
Change Percent:0.1%
Open:$10.05
Previous Close:$10.05
High:$10.06
Low:$10.04
Volume:1,035,100
Last Trade Date Time:02/14/2022 04:55:24 pm
Quotes are delayed by 15 to 20 minutes.
PAE Chart
Last Twenty Trading Days
Date:2022-02-14
Open:$10.05
Close:$10.05
High:$10.06
Low:$10.04
Volume:1,035,100
Date:2022-02-11
Open:$10.06
Close:$10.04
High:$10.06
Low:$10.04
Volume:1,067,451
Date:2022-02-10
Open:$10.03
Close:$10.04
High:$10.061
Low:$10.03
Volume:974,914
Date:2022-02-09
Open:$10.05
Close:$10.04
High:$10.05
Low:$10.03
Volume:565,294
Date:2022-02-08
Open:$10.02
Close:$10.04
High:$10.04
Low:$10.02
Volume:635,639
Date:2022-02-07
Open:$10.02
Close:$10.02
High:$10.04
Low:$9.99
Volume:757,417
Date:2022-02-04
Open:$10
Close:$10.02
High:$10.03
Low:$10
Volume:414,255
Date:2022-02-03
Open:$10.02
Close:$10.03
High:$10.03
Low:$10.02
Volume:333,504
Date:2022-02-02
Open:$10.03
Close:$10.02
High:$10.04
Low:$10.02
Volume:317,309
Date:2022-02-01
Open:$10.01
Close:$10.03
High:$10.03
Low:$10.01
Volume:1,732,016
Date:2022-01-31
Open:$10
Close:$10.01
High:$10.015
Low:$10
Volume:1,538,055
Date:2022-01-28
Open:$10.02
Close:$10
High:$10.02
Low:$9.99
Volume:1,362,880
Date:2022-01-27
Open:$10
Close:$10
High:$10.01
Low:$9.99
Volume:358,793
Date:2022-01-26
Open:$10
Close:$10
High:$10.01
Low:$9.99
Volume:264,350
Date:2022-01-25
Open:$9.99
Close:$10
High:$10
Low:$9.99
Volume:248,256
Date:2022-01-24
Open:$10
Close:$10
High:$10.01
Low:$9.99
Volume:965,854
Date:2022-01-21
Open:$10.01
Close:$9.99
High:$10.01
Low:$9.99
Volume:396,332
Date:2022-01-20
Open:$9.97
Close:$9.99
High:$10
Low:$9.97
Volume:333,624
Date:2022-01-19
Open:$9.99
Close:$9.99
High:$10
Low:$9.99
Volume:228,437
Date:2022-01-18
Open:$10
Close:$9.99
High:$10
Low:$9.99
Volume:216,382