PAE Incorporated - Warrants (11/09/2023) (PAEWW) Stock

Data as of Aug. 19, 2025

$2.05 ($0.00) 0.00%

PAE Incorporated - Warrants (11/09/2023) - Daily Information

Click for more stock information on PAE Incorporated - Warrants (11/09/2023).

Daily Information	Data
Date	Aug. 19, 2025
Open	$2.05
Previous Close	$2.05
High	$2.05
Low	$2.05
Adjusted Open	$2.05
Previous Adjusted Close	$2.05
Adjusted High	$2.05
Adjusted Low	$2.05

About PAE Incorporated - Warrants (11/09/2023) (PAEWW)

Invest in PAE Incorporated - Warrants (11/09/2023) (PAEWW)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for PAE Incorporated - Warrants (11/09/2023) (PAEWW)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-02-15	$2.05	$2.05	$2.05	$2.05	$2.05	0
2022-02-14	$2.04	$2.05	$2.03	$2.05	$2.05	2,200
2022-02-11	$2.05	$2.05	$2.04	$2.04	$2.04	2,800
2022-02-10	$2.05	$2.05	$2.05	$2.05	$2.05	0
2022-02-09	$2.05	$2.05	$2.05	$2.05	$2.05	0
2022-02-08	$2.05	$2.05	$2.05	$2.05	$2.05	0
2022-02-07	$2.01	$2.05	$2.01	$2.05	$2.05	5,567
2022-02-04	$2.01	$2.05	$2.01	$2.05	$2.05	5,620
2022-02-03	$2.05	$2.05	$2.05	$2.05	$2.05	10,400
2022-02-02	$2.05	$2.05	$2.01	$2.05	$2.05	11,695
2022-02-01	$2.05	$2.05	$2.05	$2.05	$2.05	0
2022-01-31	$2.05	$2.05	$2.05	$2.05	$2.05	36
2022-01-28	$2.00	$2.05	$2.00	$2.05	$2.05	5,702
2022-01-27	$2.03	$2.04	$2.03	$2.04	$2.04	28,212
2022-01-26	$2.05	$2.05	$2.04	$2.05	$2.05	12,281
2022-01-25	$2.05	$2.05	$1.97	$2.05	$2.05	1,200
2022-01-24	$2.04	$2.05	$1.95	$2.05	$2.05	461,863
2022-01-21	$1.92	$2.05	$1.90	$2.00	$2.00	168,086
2022-01-20	$1.95	$1.97	$1.92	$1.95	$1.95	145,761
2022-01-19	$1.96	$2.03	$1.93	$1.95	$1.95	228,118
2022-01-18	$1.90	$2.00	$1.86	$1.96	$1.96	407,748
2022-01-14	$1.90	$1.95	$1.90	$1.95	$1.95	33,383
2022-01-13	$1.90	$1.95	$1.85	$1.95	$1.95	87,283
2022-01-12	$1.95	$1.95	$1.95	$1.95	$1.95	0
2022-01-11	$1.95	$1.95	$1.95	$1.95	$1.95	0
2022-01-10	$1.86	$1.95	$1.78	$1.95	$1.95	31,100
2022-01-07	$1.88	$1.95	$1.88	$1.88	$1.88	21,200
2022-01-06	$1.90	$1.95	$1.85	$1.88	$1.88	36,803
2022-01-05	$1.90	$1.95	$1.90	$1.95	$1.95	8,100
2022-01-04	$1.85	$2.00	$1.85	$1.95	$1.95	49,786
2022-01-03	$1.95	$1.95	$1.95	$1.95	$1.95	0
2021-12-31	$1.95	$1.95	$1.95	$1.95	$1.95	4
2021-12-30	$1.95	$1.95	$1.95	$1.95	$1.95	0
2021-12-29	$1.95	$1.95	$1.95	$1.95	$1.95	0
2021-12-28	$1.95	$1.95	$1.95	$1.95	$1.95	0
2021-12-27	$1.95	$1.95	$1.95	$1.95	$1.95	0
2021-12-23	$1.95	$1.95	$1.95	$1.95	$1.95	0
2021-12-22	$1.95	$1.95	$1.95	$1.95	$1.95	0
2021-12-21	$1.95	$1.95	$1.95	$1.95	$1.95	7
2021-12-20	$1.95	$1.95	$1.95	$1.95	$1.95	50
2021-12-17	$1.95	$1.95	$1.95	$1.95	$1.95	0
2021-12-16	$1.95	$1.95	$1.95	$1.95	$1.95	0
2021-12-15	$1.95	$1.95	$1.95	$1.95	$1.95	0
2021-12-14	$1.95	$1.95	$1.95	$1.95	$1.95	0
2021-12-13	$1.95	$1.95	$1.95	$1.95	$1.95	0
2021-12-10	$1.95	$1.95	$1.95	$1.95	$1.95	4
2021-12-09	$1.95	$1.95	$1.95	$1.95	$1.95	0
2021-12-08	$1.95	$1.95	$1.95	$1.95	$1.95	232
2021-12-07	$1.88	$1.95	$1.87	$1.88	$1.88	11,200
2021-12-06	$1.92	$1.92	$1.92	$1.92	$1.92	0
2021-12-03	$1.92	$1.92	$1.92	$1.92	$1.92	0
2021-12-02	$1.92	$1.92	$1.90	$1.92	$1.92	5,822
2021-12-01	$1.85	$1.98	$1.85	$1.85	$1.85	131,683
2021-11-30	$1.98	$1.98	$1.98	$1.98	$1.98	0
2021-11-29	$1.98	$1.98	$1.98	$1.98	$1.98	0
2021-11-26	$1.98	$1.98	$1.98	$1.98	$1.98	88
2021-11-24	$1.98	$1.98	$1.98	$1.98	$1.98	0
2021-11-23	$1.98	$1.98	$1.98	$1.98	$1.98	0
2021-11-22	$1.98	$1.98	$1.98	$1.98	$1.98	22
2021-11-19	$1.98	$1.98	$1.98	$1.98	$1.98	0
2021-11-18	$1.98	$1.98	$1.98	$1.98	$1.98	0
2021-11-17	$1.98	$1.98	$1.98	$1.98	$1.98	0
2021-11-16	$1.98	$1.98	$1.98	$1.98	$1.98	0
2021-11-15	$1.98	$1.98	$1.98	$1.98	$1.98	0
2021-11-12	$1.98	$1.98	$1.98	$1.98	$1.98	0
2021-11-11	$1.98	$1.98	$1.98	$1.98	$1.98	500
2021-11-10	$1.95	$1.95	$1.95	$1.95	$1.95	0
2021-11-09	$1.93	$1.95	$1.93	$1.95	$1.95	800
2021-11-08	$1.94	$1.94	$1.94	$1.94	$1.94	3
2021-11-05	$1.94	$1.94	$1.94	$1.94	$1.94	15
2021-11-04	$1.94	$1.94	$1.94	$1.94	$1.94	34
2021-11-03	$1.95	$1.95	$1.92	$1.94	$1.94	101,594
2021-11-02	$1.92	$1.92	$1.92	$1.92	$1.92	26
2021-11-01	$1.92	$1.92	$1.92	$1.92	$1.92	0
2021-10-29	$1.93	$1.93	$1.92	$1.92	$1.92	1,185
2021-10-28	$1.97	$1.97	$1.90	$1.90	$1.90	98,300
2021-10-27	$1.92	$1.92	$1.92	$1.92	$1.92	28,420
2021-10-26	$1.97	$1.97	$1.85	$1.92	$1.92	236,957
2021-10-25	$1.93	$2.30	$1.79	$1.80	$1.80	1,069,686
2021-10-22	$1.24	$1.35	$1.24	$1.35	$1.35	756
2021-10-21	$1.62	$1.62	$1.62	$1.62	$1.62	256
2021-10-20	$1.45	$1.45	$1.45	$1.45	$1.45	315
2021-10-19	$1.34	$1.34	$1.34	$1.34	$1.34	174
2021-10-18	$1.02	$1.33	$0.88	$1.24	$1.24	218,541
2021-10-15	$1.37	$1.37	$1.37	$1.37	$1.37	0
2021-10-14	$1.37	$1.37	$1.37	$1.37	$1.37	2
2021-10-13	$1.37	$1.37	$1.37	$1.37	$1.37	0
2021-10-12	$1.37	$1.37	$1.37	$1.37	$1.37	0
2021-10-11	$1.26	$1.37	$1.26	$1.37	$1.37	7,714
2021-10-08	$1.47	$1.47	$1.47	$1.47	$1.47	33
2021-10-07	$1.47	$1.47	$1.47	$1.47	$1.47	0
2021-10-06	$1.47	$1.47	$1.47	$1.47	$1.47	0
2021-10-05	$1.47	$1.47	$1.47	$1.47	$1.47	50
2021-10-04	$1.42	$1.47	$1.42	$1.47	$1.47	1,406
2021-10-01	$1.34	$1.34	$1.34	$1.34	$1.34	0
2021-09-30	$1.34	$1.34	$1.34	$1.34	$1.34	0
2021-09-29	$1.34	$1.34	$1.34	$1.34	$1.34	300
2021-09-28	$1.31	$1.37	$1.30	$1.37	$1.37	2,628
2021-09-27	$1.32	$1.41	$1.27	$1.41	$1.41	7,264
2021-09-24	$1.40	$1.40	$1.40	$1.40	$1.40	120
2021-09-23	$1.32	$1.35	$1.25	$1.35	$1.35	4,910
2021-09-22	$1.48	$1.48	$1.48	$1.48	$1.48	0
2021-09-21	$1.48	$1.48	$1.48	$1.48	$1.48	0
2021-09-20	$1.48	$1.48	$1.48	$1.48	$1.48	33
2021-09-17	$1.48	$1.48	$1.48	$1.48	$1.48	0
2021-09-16	$1.48	$1.48	$1.48	$1.48	$1.48	0
2021-09-15	$1.48	$1.48	$1.48	$1.48	$1.48	0
2021-09-14	$1.48	$1.48	$1.48	$1.48	$1.48	0
2021-09-13	$1.34	$1.48	$1.20	$1.48	$1.48	285,400
2021-09-10	$1.53	$1.53	$1.53	$1.53	$1.53	0
2021-09-09	$1.53	$1.53	$1.53	$1.53	$1.53	994
2021-09-08	$1.61	$1.61	$1.61	$1.61	$1.61	50
2021-09-07	$1.61	$1.61	$1.61	$1.61	$1.61	0
2021-09-03	$1.61	$1.61	$1.61	$1.61	$1.61	35
2021-09-02	$1.61	$1.61	$1.61	$1.61	$1.61	162
2021-09-01	$1.61	$1.61	$1.61	$1.61	$1.61	1,000
2021-08-31	$1.55	$1.55	$1.55	$1.55	$1.55	550
2021-08-30	$1.49	$1.49	$1.49	$1.49	$1.49	0
2021-08-27	$1.64	$1.64	$1.41	$1.49	$1.49	1,842
2021-08-26	$1.47	$1.47	$1.47	$1.47	$1.47	2
2021-08-25	$1.70	$1.70	$1.39	$1.47	$1.47	3,389
2021-08-24	$1.85	$1.85	$1.85	$1.85	$1.85	250
2021-08-23	$1.86	$1.86	$1.86	$1.86	$1.86	0
2021-08-20	$1.86	$1.86	$1.86	$1.86	$1.86	0
2021-08-19	$1.86	$1.86	$1.86	$1.86	$1.86	252
2021-08-18	$1.88	$1.88	$1.88	$1.88	$1.88	0
2021-08-17	$1.99	$1.99	$1.83	$1.88	$1.88	4,259
2021-08-16	$1.96	$1.96	$1.96	$1.96	$1.96	23
2021-08-13	$1.96	$1.96	$1.96	$1.96	$1.96	158
2021-08-12	$1.76	$1.95	$1.76	$1.95	$1.95	2,371
2021-08-11	$2.00	$2.00	$2.00	$2.00	$2.00	12
2021-08-10	$2.00	$2.00	$2.00	$2.00	$2.00	354
2021-08-09	$2.05	$2.05	$2.05	$2.05	$2.05	52
2021-08-06	$2.05	$2.05	$2.05	$2.05	$2.05	140
2021-08-05	$2.05	$2.05	$2.05	$2.05	$2.05	0
2021-08-04	$2.14	$2.14	$1.92	$2.05	$2.05	11,085
2021-08-03	$2.46	$2.46	$2.46	$2.46	$2.46	43
2021-08-02	$2.46	$2.46	$2.46	$2.46	$2.46	2
2021-07-30	$2.46	$2.46	$2.46	$2.46	$2.46	0
2021-07-29	$2.46	$2.46	$2.46	$2.46	$2.46	80
2021-07-28	$2.46	$2.46	$2.46	$2.46	$2.46	2
2021-07-27	$2.46	$2.46	$2.46	$2.46	$2.46	103
2021-07-26	$2.31	$2.31	$2.31	$2.31	$2.31	1
2021-07-23	$2.31	$2.31	$2.31	$2.31	$2.31	0
2021-07-22	$2.31	$2.31	$2.31	$2.31	$2.31	0
2021-07-21	$2.31	$2.31	$2.30	$2.31	$2.31	1,115
2021-07-20	$2.38	$2.38	$2.24	$2.34	$2.34	19,791
2021-07-19	$2.20	$2.26	$2.13	$2.26	$2.26	594
2021-07-16	$2.39	$2.40	$2.25	$2.40	$2.40	12,706
2021-07-15	$2.33	$2.33	$2.33	$2.33	$2.33	0
2021-07-14	$2.33	$2.33	$2.33	$2.33	$2.33	100
2021-07-13	$2.23	$2.23	$2.23	$2.23	$2.23	5
2021-07-12	$2.23	$2.23	$2.23	$2.23	$2.23	0
2021-07-09	$2.23	$2.23	$2.23	$2.23	$2.23	0
2021-07-08	$2.18	$2.23	$2.18	$2.23	$2.23	718
2021-07-07	$2.17	$2.29	$2.17	$2.29	$2.29	755
2021-07-06	$2.31	$2.49	$2.31	$2.49	$2.49	562
2021-07-02	$2.32	$2.32	$2.32	$2.32	$2.32	0
2021-07-01	$2.32	$2.32	$2.32	$2.32	$2.32	750
2021-06-30	$2.12	$2.36	$2.11	$2.20	$2.20	35,258
2021-06-29	$2.33	$2.33	$2.33	$2.33	$2.33	20
2021-06-28	$2.33	$2.33	$2.33	$2.33	$2.33	5
2021-06-25	$2.33	$2.33	$2.33	$2.33	$2.33	2,039
2021-06-24	$2.28	$2.28	$2.28	$2.28	$2.28	5
2021-06-23	$2.35	$2.37	$2.25	$2.28	$2.28	3,123
2021-06-22	$2.28	$2.38	$2.22	$2.30	$2.30	55,423
2021-06-21	$2.29	$2.30	$2.25	$2.30	$2.30	2,615
2021-06-18	$2.26	$2.26	$2.26	$2.26	$2.26	200
2021-06-17	$2.25	$2.25	$2.25	$2.25	$2.25	300
2021-06-16	$2.30	$2.34	$2.25	$2.25	$2.25	3,406
2021-06-15	$2.25	$2.25	$2.25	$2.25	$2.25	114
2021-06-14	$2.27	$2.34	$2.27	$2.32	$2.32	2,069
2021-06-11	$2.20	$2.20	$2.20	$2.20	$2.20	253
2021-06-10	$2.23	$2.23	$2.23	$2.23	$2.23	50
2021-06-09	$2.27	$2.27	$2.23	$2.23	$2.23	1,478
2021-06-08	$2.29	$2.29	$2.20	$2.24	$2.24	30,196
2021-06-07	$2.27	$2.31	$2.20	$2.20	$2.20	31,097
2021-06-04	$2.20	$2.20	$2.20	$2.20	$2.20	2
2021-06-03	$2.18	$2.27	$2.18	$2.20	$2.20	11,921
2021-06-02	$2.17	$2.17	$2.17	$2.17	$2.17	0
2021-06-01	$2.16	$2.17	$2.07	$2.17	$2.17	600
2021-05-28	$2.20	$2.20	$2.20	$2.20	$2.20	200
2021-05-27	$2.45	$2.45	$2.20	$2.34	$2.34	1,053
2021-05-26	$2.27	$2.27	$2.27	$2.27	$2.27	110
2021-05-25	$2.27	$2.27	$2.27	$2.27	$2.27	10
2021-05-24	$2.27	$2.27	$2.27	$2.27	$2.27	0
2021-05-21	$2.27	$2.27	$2.27	$2.27	$2.27	100
2021-05-20	$2.30	$2.30	$2.30	$2.30	$2.30	0
2021-05-19	$2.47	$2.49	$2.30	$2.30	$2.30	1,030
2021-05-18	$2.44	$2.44	$2.44	$2.44	$2.44	75
2021-05-17	$2.44	$2.44	$2.44	$2.44	$2.44	0
2021-05-14	$2.28	$2.50	$2.28	$2.44	$2.44	2,696
2021-05-13	$2.15	$2.37	$1.97	$2.28	$2.28	374,473
2021-05-12	$2.37	$2.37	$1.97	$2.17	$2.17	644,373
2021-05-11	$2.38	$2.38	$2.38	$2.38	$2.38	0
2021-05-10	$2.38	$2.38	$2.38	$2.38	$2.38	22
2021-05-07	$2.37	$2.40	$2.25	$2.38	$2.38	145,306
2021-05-06	$2.35	$2.35	$2.35	$2.35	$2.35	506
2021-05-05	$2.37	$2.38	$2.37	$2.38	$2.38	200
2021-05-04	$2.50	$2.50	$2.35	$2.50	$2.50	1,300
2021-05-03	$2.50	$2.50	$2.50	$2.50	$2.50	10
2021-04-30	$2.50	$2.50	$2.50	$2.50	$2.50	370
2021-04-29	$2.50	$2.50	$2.50	$2.50	$2.50	126
2021-04-28	$2.50	$2.50	$2.50	$2.50	$2.50	120
2021-04-27	$2.32	$2.32	$2.09	$2.24	$2.24	2,600
2021-04-26	$2.27	$2.27	$2.10	$2.24	$2.24	1,125
2021-04-23	$2.06	$2.17	$1.99	$2.17	$2.17	983
2021-04-22	$2.20	$2.20	$2.20	$2.20	$2.20	0
2021-04-21	$2.20	$2.22	$2.00	$2.20	$2.20	1,558
2021-04-20	$1.87	$2.16	$1.87	$2.11	$2.11	30,917
2021-04-19	$2.26	$2.26	$2.26	$2.26	$2.26	0
2021-04-16	$2.26	$2.26	$2.26	$2.26	$2.26	0
2021-04-15	$2.26	$2.26	$2.26	$2.26	$2.26	0
2021-04-14	$2.26	$2.26	$2.26	$2.26	$2.26	70
2021-04-13	$2.26	$2.26	$2.15	$2.26	$2.26	3,298
2021-04-12	$2.48	$2.48	$2.48	$2.48	$2.48	0
2021-04-09	$2.48	$2.48	$2.48	$2.48	$2.48	99
2021-04-08	$2.48	$2.48	$2.48	$2.48	$2.48	190
2021-04-07	$2.48	$2.48	$2.48	$2.48	$2.48	0
2021-04-06	$2.48	$2.48	$2.48	$2.48	$2.48	0
2021-04-05	$2.48	$2.48	$2.48	$2.48	$2.48	0
2021-04-01	$2.48	$2.48	$2.48	$2.48	$2.48	600
2021-03-31	$2.20	$2.44	$2.20	$2.44	$2.44	243
2021-03-30	$2.50	$2.50	$2.50	$2.50	$2.50	100
2021-03-29	$2.40	$2.50	$2.25	$2.50	$2.50	2,646
2021-03-26	$2.47	$2.50	$2.25	$2.25	$2.25	18,455
2021-03-25	$2.22	$2.45	$2.22	$2.27	$2.27	167,508
2021-03-24	$2.25	$2.40	$2.06	$2.25	$2.25	50,475
2021-03-23	$2.03	$2.27	$2.01	$2.26	$2.26	5,400
2021-03-22	$2.25	$2.25	$2.25	$2.25	$2.25	0
2021-03-19	$2.22	$2.25	$2.22	$2.25	$2.25	25,150
2021-03-18	$2.12	$2.30	$2.12	$2.30	$2.30	1,450
2021-03-17	$2.23	$2.44	$2.11	$2.35	$2.35	51,267
2021-03-16	$2.50	$2.50	$2.50	$2.50	$2.50	5
2021-03-15	$2.50	$2.50	$2.50	$2.50	$2.50	0
2021-03-12	$2.40	$2.60	$2.32	$2.50	$2.50	31,236
2021-03-11	$2.30	$2.46	$2.20	$2.26	$2.26	168,312
2021-03-10	$2.25	$2.42	$2.07	$2.17	$2.17	53,527
2021-03-09	$2.44	$2.44	$2.32	$2.32	$2.32	1,492
2021-03-08	$2.06	$2.44	$2.00	$2.29	$2.29	142,558
2021-03-05	$2.36	$2.36	$2.36	$2.36	$2.36	0
2021-03-04	$2.36	$2.36	$2.36	$2.36	$2.36	0
2021-03-03	$2.16	$2.39	$2.16	$2.36	$2.36	3,604
2021-03-02	$2.15	$2.33	$2.15	$2.33	$2.33	978
2021-03-01	$2.11	$2.33	$2.11	$2.33	$2.33	1,064
2021-02-26	$2.11	$2.33	$2.11	$2.25	$2.25	1,575
2021-02-25	$2.11	$2.34	$2.11	$2.34	$2.34	992
2021-02-24	$2.26	$2.26	$2.10	$2.25	$2.25	6,041
2021-02-23	$2.27	$2.27	$2.27	$2.27	$2.27	0
2021-02-22	$2.28	$2.35	$2.22	$2.27	$2.27	10,000
2021-02-19	$2.35	$2.39	$2.35	$2.38	$2.38	2,178
2021-02-18	$1.98	$2.35	$1.98	$2.35	$2.35	41,262
2021-02-17	$2.22	$2.24	$1.90	$2.19	$2.19	34,728
2021-02-16	$2.20	$2.34	$2.20	$2.20	$2.20	700
2021-02-12	$2.26	$2.26	$2.13	$2.17	$2.17	5,146
2021-02-11	$2.15	$2.41	$1.89	$2.20	$2.20	115,639
2021-02-10	$2.25	$2.25	$2.14	$2.21	$2.21	4,493
2021-02-09	$2.25	$2.57	$2.21	$2.26	$2.26	22,818
2021-02-08	$2.20	$2.37	$2.20	$2.33	$2.33	41,697
2021-02-05	$2.38	$2.39	$2.29	$2.37	$2.37	4,304
2021-02-04	$2.25	$2.42	$2.25	$2.38	$2.38	23,233
2021-02-03	$2.25	$2.25	$2.25	$2.25	$2.25	3,494
2021-02-02	$2.10	$2.25	$2.10	$2.25	$2.25	98,757
2021-02-01	$2.20	$2.20	$2.14	$2.20	$2.20	13,938
2021-01-29	$2.25	$2.25	$1.94	$2.25	$2.25	16,949
2021-01-28	$2.25	$2.40	$2.25	$2.30	$2.30	34,158
2021-01-27	$2.30	$2.42	$2.30	$2.40	$2.40	27,759
2021-01-26	$2.59	$2.59	$2.35	$2.53	$2.53	70,242
2021-01-25	$2.38	$2.58	$2.19	$2.51	$2.51	154,576
2021-01-22	$2.33	$2.50	$2.33	$2.50	$2.50	91,688
2021-01-21	$2.49	$2.49	$2.49	$2.49	$2.49	30
2021-01-20	$2.49	$2.49	$2.49	$2.49	$2.49	572
2021-01-19	$2.50	$2.50	$2.50	$2.50	$2.50	0
2021-01-15	$2.50	$2.50	$2.50	$2.50	$2.50	100
2021-01-14	$2.42	$2.55	$2.42	$2.50	$2.50	14,859
2021-01-13	$2.57	$2.57	$2.57	$2.57	$2.57	0
2021-01-12	$2.57	$2.57	$2.57	$2.57	$2.57	91
2021-01-11	$2.57	$2.57	$2.57	$2.57	$2.57	1,157
2021-01-08	$2.60	$2.69	$2.54	$2.54	$2.54	400
2021-01-07	$2.54	$2.54	$2.54	$2.54	$2.54	0
2021-01-06	$2.42	$2.60	$2.42	$2.54	$2.54	13,765
2021-01-05	$2.40	$2.41	$2.26	$2.28	$2.28	127,722
2021-01-04	$2.53	$2.53	$2.21	$2.22	$2.22	16,485
2020-12-31	$2.39	$2.39	$2.30	$2.30	$2.30	1,015
2020-12-30	$2.36	$2.49	$2.36	$2.47	$2.47	345,527
2020-12-29	$2.34	$2.65	$2.34	$2.64	$2.64	9,112
2020-12-28	$2.35	$2.65	$2.35	$2.47	$2.47	41,309
2020-12-24	$2.30	$2.30	$2.30	$2.30	$2.30	0
2020-12-23	$2.29	$2.35	$2.12	$2.30	$2.30	85,884
2020-12-22	$2.30	$2.30	$2.30	$2.30	$2.30	500
2020-12-21	$2.28	$2.28	$2.14	$2.19	$2.19	35,353
2020-12-18	$2.35	$2.35	$2.28	$2.28	$2.28	50,648
2020-12-17	$2.31	$2.33	$2.30	$2.31	$2.31	15,181
2020-12-16	$2.31	$2.60	$2.27	$2.27	$2.27	407,592
2020-12-15	$2.43	$2.57	$2.26	$2.40	$2.40	189,750
2020-12-14	$2.51	$2.51	$2.40	$2.40	$2.40	61,210
2020-12-11	$2.49	$2.66	$2.29	$2.56	$2.56	102,273
2020-12-10	$2.50	$2.65	$2.50	$2.65	$2.65	7,893
2020-12-09	$2.30	$2.51	$2.30	$2.51	$2.51	5,779
2020-12-08	$2.50	$2.61	$2.34	$2.42	$2.42	71,074
2020-12-07	$2.40	$2.52	$2.39	$2.40	$2.40	41,719
2020-12-04	$2.48	$2.60	$2.41	$2.43	$2.43	94,115
2020-12-03	$2.40	$2.40	$2.35	$2.38	$2.38	17,470
2020-12-02	$2.60	$2.79	$2.26	$2.48	$2.48	152,854
2020-12-01	$2.63	$2.63	$2.44	$2.44	$2.44	25,780
2020-11-30	$2.51	$2.51	$2.51	$2.51	$2.51	0
2020-11-27	$2.51	$2.51	$2.51	$2.51	$2.51	0
2020-11-25	$2.47	$2.58	$2.43	$2.51	$2.51	73,879
2020-11-24	$2.45	$2.52	$2.40	$2.47	$2.47	39,906
2020-11-23	$2.44	$2.52	$2.34	$2.35	$2.35	99,778
2020-11-20	$2.38	$2.43	$2.32	$2.35	$2.35	121,811
2020-11-19	$2.38	$2.42	$2.30	$2.30	$2.30	177,160
2020-11-18	$2.43	$2.45	$2.25	$2.35	$2.35	139,727
2020-11-17	$2.38	$2.65	$2.28	$2.28	$2.28	38,533
2020-11-16	$2.44	$2.45	$2.35	$2.35	$2.35	162,874
2020-11-13	$2.39	$2.55	$2.33	$2.45	$2.45	90,425
2020-11-12	$2.49	$2.49	$2.49	$2.49	$2.49	1
2020-11-11	$2.49	$2.55	$2.39	$2.49	$2.49	19,864
2020-11-10	$2.50	$2.77	$2.44	$2.50	$2.50	95,780
2020-11-09	$2.55	$2.60	$2.26	$2.48	$2.48	571,417
2020-11-06	$2.56	$2.56	$2.56	$2.56	$2.56	0
2020-11-05	$2.56	$2.56	$2.56	$2.56	$2.56	0
2020-11-04	$2.56	$2.56	$2.56	$2.56	$2.56	0
2020-11-03	$2.58	$2.58	$2.35	$2.56	$2.56	37,141
2020-11-02	$2.42	$2.59	$2.42	$2.59	$2.59	200
2020-10-30	$2.57	$2.57	$2.57	$2.57	$2.57	20
2020-10-29	$2.57	$2.57	$2.57	$2.57	$2.57	0
2020-10-28	$2.55	$2.57	$2.55	$2.57	$2.57	200
2020-10-27	$2.64	$2.64	$2.64	$2.64	$2.64	0
2020-10-26	$2.46	$2.64	$2.46	$2.64	$2.64	6,983
2020-10-23	$2.70	$2.70	$2.70	$2.70	$2.70	0
2020-10-22	$2.70	$2.70	$2.70	$2.70	$2.70	0
2020-10-21	$2.70	$2.70	$2.70	$2.70	$2.70	0
2020-10-20	$2.72	$2.72	$2.69	$2.70	$2.70	2,097
2020-10-19	$2.65	$2.65	$2.65	$2.65	$2.65	0
2020-10-16	$2.43	$2.80	$2.40	$2.65	$2.65	104,469
2020-10-15	$2.78	$2.78	$2.78	$2.78	$2.78	0
2020-10-14	$2.79	$2.79	$2.40	$2.78	$2.78	13,068
2020-10-13	$2.79	$2.79	$2.79	$2.79	$2.79	0
2020-10-12	$2.79	$2.79	$2.78	$2.79	$2.79	1,000
2020-10-09	$2.79	$2.79	$2.79	$2.79	$2.79	90
2020-10-08	$2.79	$2.79	$2.79	$2.79	$2.79	812
2020-10-07	$2.75	$2.75	$2.75	$2.75	$2.75	0
2020-10-06	$2.58	$2.75	$2.58	$2.75	$2.75	2,175
2020-10-05	$2.83	$2.83	$2.41	$2.64	$2.64	6,524
2020-10-02	$2.20	$2.55	$2.20	$2.25	$2.25	90,179
2020-10-01	$2.24	$2.24	$2.24	$2.24	$2.24	100
2020-09-30	$2.25	$2.35	$2.20	$2.20	$2.20	25,420
2020-09-29	$2.32	$2.32	$2.32	$2.32	$2.32	0
2020-09-28	$2.25	$2.32	$2.25	$2.32	$2.32	600
2020-09-25	$2.25	$2.25	$2.25	$2.25	$2.25	0
2020-09-24	$2.22	$2.25	$2.22	$2.25	$2.25	11,370
2020-09-23	$2.26	$2.28	$2.00	$2.20	$2.20	202,001
2020-09-22	$2.13	$2.39	$2.10	$2.20	$2.20	301,671
2020-09-21	$2.28	$2.35	$2.08	$2.35	$2.35	83,383
2020-09-18	$2.49	$2.53	$2.48	$2.48	$2.48	29,088
2020-09-17	$2.48	$2.57	$2.44	$2.50	$2.50	76,849
2020-09-16	$2.50	$2.50	$2.45	$2.45	$2.45	400
2020-09-15	$2.47	$2.52	$2.47	$2.48	$2.48	49,086
2020-09-14	$2.04	$2.50	$2.04	$2.30	$2.30	102,873
2020-09-11	$2.35	$2.35	$2.08	$2.10	$2.10	33,586
2020-09-10	$2.39	$2.39	$2.39	$2.39	$2.39	0
2020-09-09	$2.10	$2.39	$2.10	$2.39	$2.39	250,300
2020-09-08	$2.35	$2.35	$2.35	$2.35	$2.35	200
2020-09-04	$2.37	$2.37	$2.37	$2.37	$2.37	0
2020-09-03	$2.15	$2.37	$2.15	$2.37	$2.37	100,200
2020-09-02	$2.42	$2.45	$2.42	$2.45	$2.45	50,200
2020-09-01	$2.45	$2.45	$2.37	$2.38	$2.38	1,600
2020-08-31	$2.43	$2.43	$2.30	$2.30	$2.30	2,600
2020-08-28	$2.46	$2.46	$2.46	$2.46	$2.46	0
2020-08-27	$2.45	$2.46	$2.45	$2.46	$2.46	3,264
2020-08-26	$2.50	$2.50	$2.50	$2.50	$2.50	0
2020-08-25	$2.50	$2.50	$2.50	$2.50	$2.50	0
2020-08-24	$2.50	$2.50	$2.50	$2.50	$2.50	0
2020-08-21	$2.50	$2.50	$2.50	$2.50	$2.50	428
2020-08-20	$2.26	$2.52	$2.26	$2.52	$2.52	2,400
2020-08-19	$2.59	$2.59	$2.59	$2.59	$2.59	0
2020-08-18	$2.34	$2.72	$2.34	$2.59	$2.59	37,368
2020-08-17	$2.49	$2.51	$2.49	$2.50	$2.50	24,207
2020-08-14	$2.59	$2.59	$2.40	$2.50	$2.50	990
2020-08-13	$2.21	$2.21	$2.21	$2.21	$2.21	0
2020-08-12	$2.25	$2.25	$2.11	$2.21	$2.21	2,353
2020-08-11	$2.00	$2.13	$2.00	$2.13	$2.13	19,700
2020-08-10	$2.00	$2.00	$2.00	$2.00	$2.00	5,670
2020-08-07	$2.27	$2.27	$2.26	$2.27	$2.27	1,367
2020-08-06	$2.27	$2.27	$2.27	$2.27	$2.27	2,000
2020-08-05	$2.89	$2.89	$1.98	$2.27	$2.27	1,952
2020-08-04	$2.17	$2.17	$2.17	$2.17	$2.17	994
2020-08-03	$2.19	$2.19	$2.07	$2.13	$2.13	7,650
2020-07-31	$2.06	$2.06	$2.02	$2.03	$2.03	2,110
2020-07-30	$2.04	$2.24	$2.02	$2.07	$2.07	46,614
2020-07-29	$2.15	$2.15	$2.15	$2.15	$2.15	0
2020-07-28	$2.15	$2.15	$2.15	$2.15	$2.15	200
2020-07-27	$2.20	$2.20	$2.06	$2.10	$2.10	1,000
2020-07-24	$2.16	$2.27	$2.10	$2.14	$2.14	16,850
2020-07-23	$2.27	$2.27	$2.27	$2.27	$2.27	2,500
2020-07-22	$2.24	$2.27	$2.24	$2.27	$2.27	2,500
2020-07-21	$2.22	$2.27	$2.19	$2.20	$2.20	8,300
2020-07-20	$2.22	$2.22	$2.22	$2.22	$2.22	200
2020-07-17	$2.20	$2.20	$2.08	$2.08	$2.08	1,200
2020-07-16	$2.05	$2.30	$2.02	$2.21	$2.21	16,200
2020-07-15	$2.47	$2.58	$2.27	$2.27	$2.27	348,000
2020-07-14	$2.50	$2.50	$2.37	$2.37	$2.37	5,800
2020-07-13	$2.25	$2.50	$2.25	$2.44	$2.44	22,100
2020-07-10	$2.38	$2.50	$2.38	$2.50	$2.50	56,200
2020-07-09	$2.35	$2.46	$2.25	$2.41	$2.41	17,000
2020-07-08	$2.50	$2.50	$2.50	$2.50	$2.50	2,200
2020-07-07	$2.56	$2.56	$2.53	$2.53	$2.53	410
2020-07-06	$2.60	$2.84	$2.41	$2.65	$2.65	107,300
2020-07-02	$2.54	$2.68	$2.49	$2.60	$2.60	26,188
2020-07-01	$2.40	$2.43	$2.31	$2.43	$2.43	4,097
2020-06-30	$2.32	$2.44	$2.31	$2.41	$2.41	23,032
2020-06-29	$2.31	$2.44	$2.14	$2.32	$2.32	20,875
2020-06-26	$2.05	$2.49	$2.05	$2.42	$2.42	85,890
2020-06-25	$2.85	$2.85	$2.55	$2.56	$2.56	58,239
2020-06-24	$2.55	$2.90	$2.55	$2.77	$2.77	102,221
2020-06-23	$2.80	$2.85	$2.80	$2.80	$2.80	16,543
2020-06-22	$2.84	$2.95	$2.74	$2.75	$2.75	14,737
2020-06-19	$2.81	$2.96	$2.78	$2.90	$2.90	118,573
2020-06-18	$2.71	$2.72	$2.71	$2.71	$2.71	571
2020-06-17	$2.96	$3.00	$2.70	$2.70	$2.70	6,959
2020-06-16	$2.85	$3.11	$2.81	$2.84	$2.84	32,687
2020-06-15	$2.70	$3.00	$2.68	$3.00	$3.00	57,043
2020-06-12	$2.63	$2.78	$2.32	$2.75	$2.75	38,400
2020-06-11	$2.42	$2.51	$2.21	$2.51	$2.51	25,387
2020-06-10	$2.41	$2.75	$2.38	$2.68	$2.68	26,210
2020-06-09	$2.64	$2.65	$2.59	$2.60	$2.60	67,056
2020-06-08	$2.50	$2.80	$2.45	$2.47	$2.47	30,026
2020-06-05	$2.37	$2.57	$2.37	$2.50	$2.50	115,283
2020-06-04	$2.39	$2.46	$2.23	$2.33	$2.33	41,204
2020-06-03	$2.29	$2.30	$2.08	$2.30	$2.30	43,186
2020-06-02	$1.99	$2.18	$1.99	$2.00	$2.00	231,362
2020-06-01	$2.10	$2.10	$1.98	$2.01	$2.01	133,457
2020-05-29	$1.82	$1.95	$1.82	$1.95	$1.95	7,400
2020-05-28	$2.00	$2.00	$2.00	$2.00	$2.00	5,010
2020-05-26	$2.10	$2.10	$1.97	$2.00	$2.00	40,902
2020-05-22	$1.90	$1.95	$1.85	$1.90	$1.90	16,814
2020-05-21	$2.00	$2.00	$1.87	$1.96	$1.96	243,400
2020-05-20	$2.30	$2.40	$1.97	$2.00	$2.00	89,180
2020-05-19	$1.90	$2.15	$1.81	$2.04	$2.04	404,630
2020-05-18	$1.91	$1.91	$1.68	$1.88	$1.88	52,654
2020-05-15	$1.86	$1.87	$1.75	$1.75	$1.75	50,800
2020-05-14	$1.62	$1.75	$1.62	$1.75	$1.75	17,107
2020-05-13	$1.89	$1.89	$1.60	$1.60	$1.60	25,139
2020-05-12	$1.90	$1.90	$1.75	$1.75	$1.75	7,444
2020-05-11	$1.78	$1.85	$1.69	$1.85	$1.85	1,257,833
2020-05-08	$1.85	$1.85	$1.70	$1.76	$1.76	17,338
2020-05-07	$1.79	$2.00	$1.63	$1.75	$1.75	11,111
2020-05-05	$1.78	$1.85	$1.76	$1.80	$1.80	27,043
2020-05-04	$1.78	$1.78	$1.78	$1.78	$1.78	10
2020-05-01	$1.71	$1.81	$1.55	$1.78	$1.78	219,758
2020-04-30	$1.76	$2.00	$1.75	$1.75	$1.75	4,700
2020-04-29	$1.97	$2.00	$1.80	$1.95	$1.95	37,869
2020-04-27	$1.76	$1.85	$1.75	$1.75	$1.75	8,442
2020-04-24	$1.85	$1.89	$1.75	$1.80	$1.80	13,537
2020-04-23	$1.49	$1.96	$1.49	$1.96	$1.96	360
2020-04-22	$1.49	$1.80	$1.49	$1.65	$1.65	750
2020-04-21	$1.75	$1.75	$1.75	$1.75	$1.75	1,000
2020-04-20	$1.68	$1.75	$1.68	$1.75	$1.75	5,500
2020-04-16	$1.70	$1.85	$1.65	$1.85	$1.85	2,700
2020-04-14	$1.76	$1.88	$1.50	$1.88	$1.88	1,400
2020-04-09	$1.70	$2.00	$1.66	$1.74	$1.74	186,231
2020-04-08	$1.19	$2.00	$1.19	$2.00	$2.00	1,074
2020-04-07	$1.88	$1.88	$1.88	$1.88	$1.88	9
2020-04-06	$1.90	$1.90	$1.70	$1.88	$1.88	4,532
2020-04-03	$1.50	$1.80	$1.26	$1.80	$1.80	751
2020-04-02	$1.95	$1.95	$1.09	$1.50	$1.50	1,188
2020-04-01	$1.80	$1.80	$1.50	$1.50	$1.50	281,520
2020-03-31	$1.49	$1.50	$1.49	$1.49	$1.49	50,200
2020-03-30	$1.50	$1.50	$1.50	$1.50	$1.50	100
2020-03-27	$1.49	$1.50	$1.40	$1.50	$1.50	591
2020-03-26	$1.40	$1.50	$1.30	$1.30	$1.30	14,859
2020-03-25	$1.37	$1.50	$1.06	$1.50	$1.50	27,080
2020-03-24	$1.50	$1.50	$0.80	$1.49	$1.49	5,190
2020-03-23	$1.36	$1.45	$1.25	$1.45	$1.45	1,908
2020-03-20	$1.30	$1.49	$1.11	$1.47	$1.47	19,597
2020-03-19	$1.20	$1.20	$0.25	$1.11	$1.11	36,103
2020-03-18	$1.07	$1.10	$0.77	$0.77	$0.77	15,891
2020-03-17	$1.50	$1.50	$1.50	$1.50	$1.50	202
2020-03-16	$1.30	$1.45	$1.30	$1.44	$1.44	616
2020-03-13	$2.72	$2.72	$1.46	$1.46	$1.46	132,676
2020-03-12	$2.00	$2.05	$0.83	$1.91	$1.91	45,400
2020-03-11	$2.39	$2.40	$1.80	$2.10	$2.10	49,632
2020-03-10	$2.41	$2.62	$1.89	$1.89	$1.89	5,734
2020-03-09	$2.13	$2.48	$2.00	$2.08	$2.08	39,003
2020-03-06	$2.38	$2.42	$2.20	$2.35	$2.35	65,272
2020-03-05	$2.40	$2.60	$2.25	$2.53	$2.53	98,804
2020-03-04	$2.49	$2.53	$2.40	$2.53	$2.53	68,620
2020-03-03	$2.47	$2.47	$2.03	$2.38	$2.38	95,166
2020-03-02	$2.40	$2.50	$2.40	$2.44	$2.44	40,532
2020-02-28	$2.30	$2.49	$2.18	$2.49	$2.49	27,290
2020-02-27	$2.66	$2.68	$2.25	$2.57	$2.57	219,221
2020-02-26	$2.60	$2.60	$2.55	$2.60	$2.60	855,200
2020-02-25	$2.80	$2.81	$2.55	$2.60	$2.60	14,482
2020-02-24	$2.63	$2.71	$2.60	$2.60	$2.60	18,300
2020-02-21	$2.70	$2.75	$2.70	$2.71	$2.71	54,802
2020-02-20	$2.75	$2.83	$2.68	$2.72	$2.72	19,192
2020-02-19	$2.80	$2.80	$2.74	$2.74	$2.74	53,879
2020-02-18	$3.00	$3.00	$2.69	$2.74	$2.74	537,768
2020-02-14	$2.83	$2.87	$2.69	$2.69	$2.69	22,965
2020-02-13	$3.25	$3.25	$2.70	$2.75	$2.75	165,644
2020-02-12	$3.00	$3.00	$2.73	$2.85	$2.85	22,327
2020-02-11	$3.00	$3.00	$2.83	$2.85	$2.85	6,379
2020-02-10	$2.50	$2.70	$2.50	$2.57	$2.57	120,727
2020-02-07	$2.47	$2.70	$2.40	$2.55	$2.55	17,800
2020-02-06	$2.15	$2.70	$2.15	$2.46	$2.46	1,010,123
2020-02-05	$2.00	$2.15	$2.00	$2.14	$2.14	617,566
2020-02-04	$2.10	$2.10	$1.99	$2.10	$2.10	9,992
2020-02-03	$2.10	$2.10	$1.90	$2.00	$2.00	44,441
2020-01-31	$1.94	$2.10	$1.94	$2.00	$2.00	9,833
2020-01-30	$2.14	$2.14	$2.14	$2.14	$2.14	600
2020-01-29	$2.15	$2.15	$2.10	$2.10	$2.10	250,100
2020-01-28	$2.09	$2.20	$2.03	$2.15	$2.15	17,100
2020-01-27	$2.13	$2.25	$2.09	$2.25	$2.25	160,299
2020-01-24	$2.10	$2.25	$2.05	$2.13	$2.13	340,900
2020-01-23	$2.06	$2.06	$2.05	$2.05	$2.05	750
2020-01-22	$2.05	$2.05	$2.05	$2.05	$2.05	1,500
2020-01-21	$1.90	$2.11	$1.89	$1.90	$1.90	410,633
2020-01-17	$1.89	$1.90	$1.89	$1.90	$1.90	4,709
2020-01-16	$1.90	$1.90	$1.90	$1.90	$1.90	11,000
2020-01-15	$1.75	$2.01	$1.75	$1.90	$1.90	69,265
2020-01-13	$1.65	$1.76	$1.65	$1.75	$1.75	4,595
2020-01-10	$1.64	$1.78	$1.61	$1.77	$1.77	1,965
2020-01-09	$1.51	$1.51	$1.50	$1.50	$1.50	5,200
2020-01-08	$1.50	$1.55	$1.45	$1.55	$1.55	66,113
2020-01-07	$1.45	$1.45	$1.45	$1.45	$1.45	1,400
2020-01-06	$1.53	$1.53	$1.45	$1.45	$1.45	3,100
2020-01-03	$1.45	$1.50	$1.43	$1.48	$1.48	3,800
2020-01-02	$1.40	$1.45	$1.40	$1.45	$1.45	1,100
2019-12-31	$1.55	$1.55	$1.55	$1.55	$1.55	834
2019-12-30	$1.42	$1.55	$1.42	$1.55	$1.55	1,966
2019-12-27	$1.45	$1.45	$1.45	$1.45	$1.45	300
2019-12-26	$1.45	$1.45	$1.45	$1.45	$1.45	25,000
2019-12-23	$1.50	$1.55	$1.45	$1.45	$1.45	6,200
2019-12-20	$1.41	$1.50	$1.41	$1.49	$1.49	5,100
2019-12-19	$1.45	$1.45	$1.35	$1.40	$1.40	41,031
2019-12-17	$1.45	$1.45	$1.45	$1.45	$1.45	54
2019-12-16	$1.45	$1.45	$1.45	$1.45	$1.45	400
2019-12-11	$1.44	$1.46	$1.44	$1.45	$1.45	1,900
2019-12-10	$1.30	$1.42	$1.30	$1.42	$1.42	220,655
2019-12-09	$1.35	$1.46	$1.35	$1.39	$1.39	30,566
2019-12-06	$1.30	$1.36	$1.30	$1.35	$1.35	59,900
2019-12-04	$1.35	$1.46	$1.34	$1.46	$1.46	24,100
2019-12-03	$1.32	$1.46	$1.32	$1.46	$1.46	26,700
2019-12-02	$1.35	$1.45	$1.35	$1.45	$1.45	22,000
2019-11-27	$1.30	$1.40	$1.25	$1.40	$1.40	19,500
2019-11-26	$1.30	$1.39	$1.30	$1.39	$1.39	500,100
2019-11-25	$1.42	$1.45	$1.41	$1.45	$1.45	15,400
2019-11-21	$1.40	$1.41	$1.39	$1.41	$1.41	93,668
2019-11-07	$1.39	$1.39	$1.39	$1.39	$1.39	100
2019-11-06	$1.35	$1.39	$1.34	$1.39	$1.39	32,593
2019-11-05	$1.30	$1.36	$1.30	$1.36	$1.36	47,000
2019-11-04	$1.35	$1.40	$1.27	$1.30	$1.30	958,033
2019-11-01	$1.45	$1.46	$1.35	$1.36	$1.36	1,159,278
2019-10-25	$1.50	$1.50	$1.50	$1.50	$1.50	2,500
2019-10-23	$1.42	$1.42	$1.42	$1.42	$1.42	200
2019-10-22	$1.49	$1.49	$1.43	$1.49	$1.49	1,807
2019-10-10	$1.50	$1.50	$1.50	$1.50	$1.50	20
2019-09-30	$1.46	$1.50	$1.45	$1.50	$1.50	1,400
2019-09-20	$1.26	$1.26	$1.26	$1.26	$1.26	260,000
2019-09-16	$1.25	$1.25	$1.25	$1.25	$1.25	5,000
2019-09-13	$1.25	$1.25	$1.25	$1.25	$1.25	8,033
2019-09-10	$1.26	$1.30	$1.25	$1.25	$1.25	26,900
2019-08-27	$1.29	$1.29	$1.29	$1.29	$1.29	100
2019-08-22	$1.26	$1.26	$1.26	$1.26	$1.26	400
2019-08-16	$1.32	$1.32	$1.25	$1.25	$1.25	79,100
2019-08-15	$1.33	$1.33	$1.26	$1.27	$1.27	1,900
2019-08-08	$1.35	$1.35	$1.35	$1.35	$1.35	300
2019-08-07	$1.35	$1.35	$1.34	$1.34	$1.34	75,938
2019-08-06	$1.35	$1.35	$1.35	$1.35	$1.35	1
2019-08-01	$1.36	$1.38	$1.35	$1.35	$1.35	963
2019-07-31	$1.45	$1.45	$1.45	$1.45	$1.45	1
2019-07-29	$1.45	$1.45	$1.45	$1.45	$1.45	100
2019-07-15	$1.45	$1.45	$1.45	$1.45	$1.45	1,000
2019-07-08	$1.40	$1.40	$1.40	$1.40	$1.40	37
2019-07-02	$1.43	$1.43	$1.40	$1.40	$1.40	1,500
2019-07-01	$1.45	$1.45	$1.42	$1.42	$1.42	18,199
2019-06-28	$1.45	$1.45	$1.45	$1.45	$1.45	700
2019-06-26	$1.45	$1.46	$1.45	$1.45	$1.45	2,000
2019-06-25	$1.50	$1.50	$1.49	$1.49	$1.49	15,700
2019-06-17	$1.40	$1.40	$1.40	$1.40	$1.40	10,200
2019-06-13	$1.40	$1.40	$1.40	$1.40	$1.40	5,100
2019-06-12	$1.40	$1.40	$1.40	$1.40	$1.40	91,633
2019-06-03	$1.38	$1.50	$1.38	$1.50	$1.50	5,453
2019-05-14	$1.48	$1.48	$1.48	$1.48	$1.48	87,266
2019-05-13	$1.48	$1.48	$1.48	$1.48	$1.48	87,466
2019-05-10	$1.50	$1.51	$1.50	$1.51	$1.51	200
2019-05-01	$1.50	$1.50	$1.50	$1.50	$1.50	1,000
2019-04-24	$1.50	$1.50	$1.50	$1.50	$1.50	5,000
2019-04-16	$1.40	$1.41	$1.40	$1.41	$1.41	6,000
2019-04-08	$1.34	$1.35	$1.33	$1.35	$1.35	8,666
2019-04-04	$1.49	$1.49	$1.48	$1.48	$1.48	18,000
2019-04-01	$1.40	$1.48	$1.40	$1.48	$1.48	36,800
2019-03-26	$1.46	$1.46	$1.46	$1.46	$1.46	100
2019-03-25	$1.62	$1.62	$1.50	$1.50	$1.50	400
2019-03-22	$1.49	$1.49	$1.49	$1.49	$1.49	100
2019-03-20	$1.39	$1.39	$1.39	$1.39	$1.39	200
2019-03-19	$1.35	$1.35	$1.30	$1.30	$1.30	27,066
2019-03-15	$1.25	$1.25	$1.25	$1.25	$1.25	8,900
2019-03-08	$1.30	$1.30	$1.30	$1.30	$1.30	200
2019-03-07	$1.30	$1.30	$1.28	$1.28	$1.28	33,733
2019-03-05	$1.33	$1.33	$1.33	$1.33	$1.33	2,500
2019-03-04	$1.30	$1.30	$1.30	$1.30	$1.30	2,000
2019-03-01	$1.35	$1.35	$1.35	$1.35	$1.35	8,454
2019-02-27	$1.30	$1.35	$1.30	$1.35	$1.35	5,500
2019-02-26	$1.40	$1.40	$1.40	$1.40	$1.40	200
2019-02-25	$1.50	$1.50	$1.50	$1.50	$1.50	200
2019-02-22	$1.50	$1.50	$1.50	$1.50	$1.50	200
2019-02-21	$1.60	$1.60	$1.60	$1.60	$1.60	1,400
2019-02-20	$1.64	$1.64	$1.60	$1.60	$1.60	1,847
2019-02-15	$1.65	$1.65	$1.60	$1.64	$1.64	11,026
2019-02-13	$1.58	$1.65	$1.58	$1.65	$1.65	8,294
2019-02-12	$1.41	$1.50	$1.40	$1.50	$1.50	251,353
2019-02-11	$1.40	$1.40	$1.40	$1.40	$1.40	7,800
2019-02-08	$1.40	$1.41	$1.40	$1.40	$1.40	48,800
2019-02-07	$1.35	$1.35	$1.35	$1.35	$1.35	50,000
2019-02-06	$1.35	$1.40	$1.35	$1.35	$1.35	135,200
2019-02-04	$1.27	$1.30	$1.27	$1.30	$1.30	157,038
2019-01-31	$1.27	$1.27	$1.27	$1.27	$1.27	50,000
2019-01-28	$1.20	$1.20	$1.19	$1.20	$1.20	59,600
2019-01-24	$1.18	$1.18	$1.18	$1.18	$1.18	120,236
2019-01-23	$1.20	$1.20	$1.20	$1.20	$1.20	46,798
2019-01-16	$1.20	$1.20	$1.20	$1.20	$1.20	50,000
2019-01-10	$1.30	$1.30	$1.30	$1.30	$1.30	664
2019-01-04	$1.16	$1.30	$1.16	$1.30	$1.30	1,864
2018-12-18	$1.30	$1.30	$1.30	$1.30	$1.30	15,000
2018-12-12	$1.20	$1.20	$1.20	$1.20	$1.20	75,000
2018-11-29	$1.20	$1.40	$1.20	$1.40	$1.40	10,000
2018-11-20	$1.50	$1.50	$1.50	$1.50	$1.50	2
2018-11-13	$1.45	$1.50	$1.45	$1.50	$1.50	1,300
2018-11-06	$1.50	$1.50	$1.50	$1.50	$1.50	12,000
2018-11-05	$1.70	$1.70	$1.70	$1.70	$1.70	200

PAE Incorporated - Warrants (11/09/2023) (PAEWW) News Headlines

Recent PAE Incorporated - Warrants (11/09/2023) (PAEWW) News

Similar Companies to PAE Incorporated - Warrants (11/09/2023) (PAEWW) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

PAE Incorporated - Warrants (11/09/2023) (PAEWW) Exchange: NASDAQ