Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Par Technology Corp (NY: PAR )

48.34 +0.40 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 2.960 2.973 2.960 2.973 19,650 +0.06(+2.14%)
Oct 30, 2003 2.911 2.911 2.911 2.911 2,850 -0.03(-0.91%)
Oct 29, 2003 2.956 2.956 2.938 2.938 2,400 -0.02(-0.60%)
Oct 28, 2003 2.942 2.956 2.942 2.956 7,500 +0.01(+0.45%)
Oct 27, 2003 2.889 2.942 2.844 2.942 13,350 +0.06(+2.00%)
Oct 24, 2003 2.844 2.889 2.800 2.884 7,950 -0.00(-0.15%)
Oct 23, 2003 2.822 2.911 2.822 2.889 12,300 -0.04(-1.22%)
Oct 22, 2003 2.911 2.956 2.907 2.924 32,250 -0.01(-0.45%)
Oct 21, 2003 2.938 2.938 2.938 2.938 5,250 -0.02(-0.60%)
Oct 20, 2003 2.911 2.956 2.911 2.956 16,800 +0.02(+0.76%)
Oct 17, 2003 2.911 2.933 2.911 2.933 1,950 +0.02(+0.76%)
Oct 16, 2003 2.898 2.898 2.898 2.911 9,900 +0.02(+0.77%)
Oct 15, 2003 2.933 2.942 2.844 2.889 38,700 -0.04(-1.52%)
Oct 14, 2003 2.893 2.933 2.889 2.933 31,800 +0.01(+0.46%)
Oct 13, 2003 2.933 2.920 2.920 2.920 1,800 +0.01(+0.31%)
Oct 10, 2003 2.911 2.911 2.911 2.911 0 +0.02(+0.77%)
Oct 09, 2003 2.871 2.889 2.871 2.889 5,850 -0.00(-0.15%)
Oct 08, 2003 2.907 2.907 2.907 2.893 1,500 -0.01(-0.31%)
Oct 07, 2003 2.889 2.907 2.858 2.902 12,000 +0.01(+0.46%)
Oct 06, 2003 2.947 2.947 2.889 2.889 1,500 -0.07(-2.26%)
Oct 03, 2003 2.956 2.956 2.956 2.956 4,500 +0.00(+0.00%)
Oct 02, 2003 2.956 2.956 2.956 2.956 0 +0.00(+0.00%)
Oct 01, 2003 2.956 2.956 2.956 2.956 0 +0.00(+0.00%)
Sep 30, 2003 2.956 2.956 2.911 2.956 5,250 +0.02(+0.76%)
Sep 29, 2003 2.933 2.933 2.933 2.933 300 -0.01(-0.30%)
Sep 26, 2003 2.942 2.942 2.942 2.942 0 +0.00(+0.00%)
Sep 25, 2003 2.889 2.889 2.889 2.942 4,950 -0.03(-1.05%)
Sep 24, 2003 3.004 3.004 2.956 2.973 11,400 -0.05(-1.76%)
Sep 23, 2003 3.027 3.027 3.027 3.027 1,800 -0.02(-0.58%)
Sep 22, 2003 2.978 3.044 2.867 3.044 24,300 +0.11(+3.79%)
Sep 19, 2003 2.996 2.996 2.933 2.933 6,450 -0.04(-1.49%)
Sep 18, 2003 2.956 2.978 2.956 2.978 1,950 +0.00(+0.00%)
Sep 17, 2003 2.978 2.978 2.978 2.978 0 +0.00(+0.00%)
Sep 16, 2003 2.871 2.978 2.978 2.978 3,000 +0.09(+3.08%)
Sep 15, 2003 2.889 2.889 2.844 2.889 9,000 +0.00(+0.00%)
Sep 12, 2003 2.884 2.889 2.844 2.889 10,650 +0.02(+0.78%)
Sep 11, 2003 2.836 2.867 2.836 2.867 2,550 +0.02(+0.78%)
Sep 10, 2003 2.796 2.844 2.796 2.844 8,250 +0.06(+2.24%)
Sep 09, 2003 2.822 2.822 2.702 2.782 54,000 -0.02(-0.63%)
Sep 08, 2003 2.889 2.893 2.778 2.800 70,500 -0.11(-3.82%)
Sep 05, 2003 2.956 2.956 2.889 2.911 5,100 -0.04(-1.50%)
Sep 04, 2003 2.907 2.956 2.889 2.956 59,850 +0.05(+1.68%)
Sep 03, 2003 2.933 2.933 2.844 2.907 32,550 -0.01(-0.46%)
Sep 02, 2003 2.933 2.956 2.902 2.920 4,050 -0.04(-1.20%)
Aug 29, 2003 2.956 2.956 2.956 2.956 300 -0.01(-0.45%)
Aug 28, 2003 2.898 2.969 2.898 2.969 1,350 +0.03(+0.91%)
Aug 27, 2003 2.938 2.942 2.938 2.942 16,200 -0.04(-1.34%)
Aug 26, 2003 2.973 2.982 2.956 2.982 18,300 +0.00(+0.15%)
Aug 25, 2003 2.964 2.978 2.947 2.978 7,950 -0.02(-0.74%)
Aug 22, 2003 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Aug 21, 2003 3.022 3.022 3.000 3.000 2,250 +0.00(+0.00%)
Aug 20, 2003 2.911 3.044 2.911 3.000 19,950 +0.11(+3.85%)
Aug 19, 2003 2.933 2.933 2.889 2.889 5,250 -0.08(-2.84%)
Aug 18, 2003 3.004 3.004 2.933 2.973 5,850 -0.03(-1.04%)
Aug 15, 2003 3.004 3.004 3.004 3.004 2,250 +0.04(+1.50%)
Aug 14, 2003 3.058 3.058 2.933 2.960 10,050 -0.06(-1.91%)
Aug 13, 2003 3.000 3.018 3.000 3.018 1,800 +0.04(+1.34%)
Aug 12, 2003 2.956 2.978 2.938 2.978 4,950 -0.00(-0.15%)
Aug 11, 2003 3.111 3.116 2.982 2.982 14,850 -0.13(-4.14%)
Aug 08, 2003 3.089 3.178 3.089 3.111 22,350 +0.05(+1.60%)
Aug 07, 2003 2.978 3.062 2.960 3.062 16,500 +0.04(+1.47%)
Aug 06, 2003 2.716 3.018 2.716 3.018 22,950 +0.26(+9.52%)
Aug 05, 2003 2.756 2.756 2.733 2.756 30,900 +0.00(+0.00%)
Aug 04, 2003 2.720 2.756 2.711 2.756 41,100 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.