PAE Incorporated (PAEWW) Historical Stock Data
2.05 ↑0.00 (0.00%)
As of January 26, 2022, 10:25am EST.
Historical Data
In the past 30 trading days, PAEWW is down -0.03% a day on average. There have been 25 days where PAE Incorporated closed green and 5 days where PAEWW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-02-14 | 2.04 | 2.05 | ↑$0.01 (0.49%) | 2.03 | 2.05 | 2.20K |
| 2022-02-11 | 2.05 | 2.04 | ↓$0.01 (-0.49%) | 2.04 | 2.05 | 2.80K |
| 2022-02-04 | 2.01 | 2.05 | ↑$0.04 (1.99%) | 2.01 | 2.05 | 5.62K |
| 2022-02-03 | 2.05 | 2.05 | ↑$0.00 (0.00%) | 2.05 | 2.05 | 10.40K |
| 2022-02-02 | 2.05 | 2.05 | ↑$0.00 (0.00%) | 2.01 | 2.05 | 11.70K |
| 2022-01-31 | 2.05 | 2.05 | ↑$0.00 (0.00%) | 2.05 | 2.05 | 36 |
| 2022-01-28 | 2.00 | 2.05 | ↑$0.05 (2.50%) | 2.00 | 2.05 | 5.70K |
| 2022-01-27 | 2.03 | 2.04 | ↑$0.01 (0.49%) | 2.03 | 2.04 | 28.21K |
| 2022-01-26 | 2.05 | 2.05 | ↑$0.00 (0.00%) | 2.04 | 2.05 | 12.28K |
| 2022-01-25 | 2.05 | 2.05 | ↑$0.00 (0.00%) | 1.97 | 2.05 | 1.20K |
| 2022-01-24 | 2.04 | 2.05 | ↑$0.01 (0.49%) | 1.95 | 2.05 | 461.86K |
| 2022-01-21 | 1.95 | 2.00 | ↑$0.05 (2.56%) | 1.90 | 2.02 | 168.09K |
| 2022-01-20 | 1.95 | 1.95 | ↑$0.00 (0.00%) | 1.95 | 1.97 | 145.76K |
| 2022-01-19 | 1.96 | 1.95 | ↓$0.01 (-0.51%) | 1.93 | 2.03 | 228.12K |
| 2022-01-18 | 1.95 | 1.96 | ↑$0.01 (0.26%) | 1.88 | 1.99 | 407.75K |
| 2022-01-14 | 1.95 | 1.95 | ↑$0.00 (0.00%) | 1.90 | 1.95 | 33.38K |
| 2022-01-13 | 1.93 | 1.95 | ↑$0.02 (1.23%) | 1.85 | 1.95 | 87.28K |
| 2022-01-10 | 1.95 | 1.95 | ↑$0.00 (0.00%) | 1.78 | 1.95 | 31.10K |
| 2022-01-07 | 1.93 | 1.88 | ↓$0.05 (-2.41%) | 1.88 | 1.95 | 21.20K |
| 2022-01-06 | 1.95 | 1.88 | ↓$0.07 (-3.59%) | 1.85 | 1.95 | 36.80K |
| 2022-01-05 | 1.95 | 1.95 | ↑$0.00 (0.00%) | 1.90 | 1.95 | 8.10K |
| 2022-01-04 | 1.95 | 1.95 | ↑$0.00 (0.00%) | 1.85 | 2.00 | 49.79K |
| 2021-12-08 | 1.95 | 1.95 | ↑$0.00 (0.00%) | 1.95 | 1.95 | 232 |
| 2021-12-07 | 1.88 | 1.88 | ↑$0.00 (0.00%) | 1.87 | 1.95 | 11.20K |
| 2021-12-02 | 1.92 | 1.92 | ↑$0.00 (0.00%) | 1.90 | 1.92 | 5.82K |
| 2021-12-01 | 1.95 | 1.85 | ↓$0.10 (-5.13%) | 1.85 | 1.98 | 131.68K |
| 2021-11-22 | 1.98 | 1.98 | ↑$0.00 (0.00%) | 1.98 | 1.98 | 22 |
| 2021-11-11 | 1.98 | 1.98 | ↑$0.00 (0.00%) | 1.98 | 1.98 | 500 |
| 2021-11-09 | 1.93 | 1.95 | ↑$0.02 (1.23%) | 1.93 | 1.95 | 800 |
| 2021-11-08 | 1.91 | 1.91 | ↑$0.00 (0.00%) | 1.91 | 1.91 | 2 |
Create an account or log in to view more rows.
$PAEWW I mean ... head and shoulders .....
$PAEWW keep inchin
$PAEWW enjoy your weekend
$PAEWW what time we going green?
$PAEWW I still don’t wanna buy it
$PAEWW Buying more
$PAEWW we need one good push to moon this.
$PAEWW How can this stock move so little? Damn
$PAEWW Holding.
$PAEWW go green today and we gap up tomrrow