Park Aerospace Corp (PKE)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -0.616860863605 | 14.59 | 15 | 14.03 | 49815 | 14.55735127 | CS |
| 4 | 0.5 | 3.57142857143 | 14 | 15.46 | 13.25 | 62147 | 14.59298604 | CS |
| 12 | -0.2722 | -1.84265038383 | 14.7722 | 15.57 | 13.25 | 54508 | 14.68172397 | CS |
| 26 | 2.1 | 16.935483871 | 12.4 | 15.57 | 11.96 | 65756 | 13.9660142 | CS |
| 52 | -0.05 | -0.343642611684 | 14.55 | 16.96 | 11.96 | 63196 | 14.05190924 | CS |
| 156 | 1.5 | 11.5384615385 | 13 | 16.96 | 10.08 | 83276 | 13.45842594 | CS |
| 260 | -1.6 | -9.93788819876 | 16.1 | 17.68 | 9.14 | 95855 | 13.20117071 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738885200 | 14.78 | 0.19 | 1.30 | 14.77 | 15 | 14.58 | 38040 |
| 1738798800 | 14.59 | 0.03 | 0.21 | 14.59 | 14.78 | 14.43 | 52401 |
| 1738712400 | 14.56 | 0.16 | 1.11 | 14.32 | 14.75 | 14.32 | 62009 |
| 1738626000 | 14.4 | -0.09 | -0.62 | 14.03 | 14.46 | 14.03 | 42632 |
| 1738366800 | 14.49 | -0.16 | -1.09 | 14.59 | 14.73 | 14.24 | 53992 |
| 1738280400 | 14.65 | -0.16 | -1.08 | 14.6 | 14.9369 | 14.6 | 41634 |
| 1738194000 | 14.81 | -0.51 | -3.33 | 15.28 | 15.35 | 14.8 | 55351 |
| 1738107600 | 15.32 | 0.45 | 3.03 | 14.88 | 15.46 | 14.79 | 87377 |
| 1738021200 | 14.87 | 0 | 0.00 | 14.86 | 14.95 | 14.66 | 65675 |
| 1737762000 | 14.87 | 0.32 | 2.20 | 14.97 | 14.98 | 14.616 | 51031 |
| 1737675600 | 14.55 | 0 | 0.00 | 14.55 | 14.55 | 14.55 | 0 |
| 1737589200 | 14.55 | -0.44 | -2.94 | 14.97 | 14.97 | 14.4 | 55938 |
| 1737502800 | 14.99 | 0.32 | 2.18 | 14.7 | 15.25 | 14.69 | 78475 |
| 1737157200 | 14.67 | 0.65 | 4.64 | 14.33 | 14.69 | 14.08 | 92435 |
| 1737070800 | 14.02 | -0.43 | -2.98 | 14.415 | 14.55 | 13.82 | 51654 |
| 1736984400 | 14.45 | 0.22 | 1.55 | 14.5 | 14.75 | 13.25 | 127612 |
| 1736898000 | 14.23 | 0.25 | 1.79 | 13.9 | 14.33 | 13.87 | 80100 |
| 1736811600 | 13.98 | 0.2 | 1.45 | 13.65 | 14 | 13.62 | 32931 |
| 1736552400 | 13.78 | -0.26 | -1.85 | 14 | 14 | 13.53 | 49359 |
| 1736379600 | 14.04 | -0.2 | -1.40 | 14.15 | 14.15 | 13.94 | 38758 |
| 1736293200 | 14.24 | -0.08 | -0.56 | 14.22 | 14.345 | 14.1205 | 46213 |
| 1736206800 | 14.32 | -0.03 | -0.21 | 14.35 | 14.35 | 14.0808 | 52592 |
| 1735947600 | 14.35 | -0.03 | -0.21 | 14.15 | 14.44 | 14.15 | 22173 |
| 1735861200 | 14.38 | -0.27 | -1.84 | 14.725 | 14.85 | 14.34 | 28452 |
| 1735688400 | 14.65 | 0.15 | 1.03 | 14.55 | 14.82 | 14.55 | 41365 |
| 1735602000 | 14.5 | -0.02 | -0.14 | 14.35 | 14.68 | 14.3 | 33062 |
| 1735342800 | 14.52 | -0.37 | -2.48 | 14.92 | 14.92 | 14.43 | 41827 |
| 1735256400 | 14.89 | 0.46 | 3.19 | 14.38 | 14.93 | 14.38 | 41208 |
| 1735077840 | 14.43 | 0.11 | 0.77 | 14.38 | 14.435 | 14.25 | 17313 |
| 1734997200 | 14.32 | 0.25 | 1.78 | 14.16 | 14.435 | 14.07 | 60767 |
| 1734738000 | 14.07 | -0.17 | -1.19 | 14.21 | 14.44 | 14.02 | 221601 |
| 1734651600 | 14.24 | -0.14 | -0.97 | 14.68 | 14.68 | 14.22 | 45839 |
| 1734565200 | 14.38 | -0.71 | -4.71 | 15.21 | 15.28 | 14.33 | 67465 |
| 1734478800 | 15.09 | -0.15 | -0.98 | 15.35 | 15.35 | 14.96 | 50962 |
| 1734392400 | 15.24 | 0.32 | 2.14 | 14.79 | 15.34 | 14.778 | 54102 |
| 1734133200 | 14.92 | 0.06 | 0.40 | 14.96 | 14.96 | 14.77 | 18693 |
| 1734046800 | 14.86 | -0.24 | -1.59 | 15.17 | 15.18 | 14.86 | 48191 |
| 1733960400 | 15.1 | 0.21 | 1.41 | 14.89 | 15.26 | 14.89 | 55997 |
| 1733874000 | 14.89 | -0.2 | -1.33 | 14.8931 | 15.09 | 14.8471 | 40682 |
| 1733787600 | 15.09 | 0.11 | 0.73 | 15.05 | 15.25 | 15.05 | 49387 |
| 1733528400 | 14.98 | 0.05 | 0.33 | 15.035 | 15.035 | 14.8085 | 29176 |
| 1733442000 | 14.93 | -0.46 | -2.99 | 15.315 | 15.3471 | 14.93 | 32774 |
| 1733355600 | 15.39 | 0.3 | 1.99 | 14.88 | 15.42 | 14.86 | 45499 |
| 1733269200 | 15.09 | -0.13 | -0.85 | 15.0949 | 15.2946 | 14.9833 | 36189 |
| 1733182800 | 15.22 | -0.09 | -0.59 | 15.24 | 15.335 | 15.08 | 55734 |
| 1732917840 | 15.31 | 0.06 | 0.39 | 15.295 | 15.41 | 15.115 | 42544 |
| 1732750800 | 15.25 | 0.18 | 1.19 | 15.25 | 15.309 | 15.09 | 34184 |
| 1732664400 | 15.07 | -0.31 | -2.02 | 15.41 | 15.41 | 15.06 | 46970 |
| 1732578000 | 15.38 | 0.27 | 1.79 | 15.25 | 15.57 | 15.0269 | 100823 |
| 1732318800 | 15.11 | 0.08 | 0.53 | 15.04 | 15.17 | 14.92 | 51792 |
| 1732232400 | 15.03 | 0.24 | 1.62 | 14.9 | 15.05 | 14.85 | 47910 |
| 1732146000 | 14.79 | 0.17 | 1.16 | 14.71 | 14.84 | 14.39 | 62964 |
| 1732059600 | 14.62 | -0.04 | -0.27 | 14.66 | 14.66 | 14.4 | 53147 |
| 1731973200 | 14.66 | -0.05 | -0.34 | 14.67 | 15.1879 | 14.605 | 54021 |
| 1731714000 | 14.71 | -0.07 | -0.47 | 14.7722 | 14.88 | 14.48 | 54402 |
| 1731627600 | 14.78 | -0.05 | -0.34 | 14.83 | 14.85 | 14.4561 | 86535 |
| 1731541200 | 14.83 | -0.04 | -0.27 | 14.96 | 15.15 | 14.81 | 55493 |
| 1731454800 | 14.87 | -0.05 | -0.34 | 14.95 | 15.21 | 14.84 | 71933 |
| 1731368400 | 14.92 | -0.03 | -0.20 | 14.985 | 15.36 | 14.9 | 64838 |
| 1731109200 | 14.95 | 0.38 | 2.61 | 14.495 | 15.09 | 14.495 | 88918 |
| 1731022800 | 14.57 | -0.28 | -1.89 | 14.75 | 14.83 | 14.5386 | 59236 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
