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, 2013 5.410 5.579 5.400 5.560 6,051 +0.11(+2.02%)
Oct 30, 2013 5.500 5.650 5.340 5.450 98,925 -0.06(-1.09%)
Oct 29, 2013 5.342 5.600 5.342 5.510 10,835 +0.02(+0.36%)
Oct 28, 2013 5.540 5.560 5.320 5.490 7,107 +0.01(+0.18%)
Oct 25, 2013 5.480 5.540 5.321 5.480 21,263 +0.04(+0.74%)
Oct 24, 2013 5.320 5.889 5.313 5.440 44,394 +0.16(+3.03%)
Oct 23, 2013 5.200 5.300 5.100 5.280 3,449 -0.01(-0.19%)
Oct 22, 2013 5.100 5.380 5.100 5.290 44,781 +0.30(+6.01%)
Oct 21, 2013 4.971 4.990 4.900 4.990 1,900 +0.03(+0.60%)
Oct 18, 2013 4.920 5.150 4.900 4.960 10,250 -0.05(-1.00%)
Oct 17, 2013 4.920 5.050 4.860 5.010 10,091 -0.02(-0.40%)
Oct 16, 2013 5.130 5.150 5.020 5.030 3,100 -0.05(-0.98%)
Oct 15, 2013 5.020 5.324 5.000 5.080 8,597 +0.01(+0.20%)
Oct 14, 2013 5.070 5.070 5.070 5.070 274 +0.08(+1.60%)
Oct 11, 2013 4.970 4.990 4.970 4.990 3,500 +0.03(+0.60%)
Oct 10, 2013 4.920 5.000 4.856 4.960 13,501 +0.03(+0.61%)
Oct 09, 2013 4.860 5.014 4.860 4.930 14,350 -0.01(-0.20%)
Oct 08, 2013 4.880 4.956 4.870 4.940 2,450 +0.04(+0.82%)
Oct 07, 2013 4.990 4.990 4.858 4.900 18,317 -0.06(-1.21%)
Oct 04, 2013 4.930 5.000 4.920 4.960 3,696 +0.00(+0.00%)
Oct 03, 2013 4.960 5.000 4.940 4.960 5,022 -0.04(-0.78%)
Oct 02, 2013 4.960 5.079 4.910 4.999 10,175 -0.00(-0.02%)
Oct 01, 2013 4.910 5.030 4.910 5.000 8,140 +0.06(+1.21%)
Sep 30, 2013 4.960 5.109 4.890 4.940 21,495 -0.09(-1.79%)
Sep 27, 2013 5.090 5.090 4.930 5.030 600 +0.03(+0.60%)
Sep 26, 2013 5.050 5.050 4.900 5.000 23,252 -0.06(-1.19%)
Sep 25, 2013 5.030 5.060 4.880 5.060 12,804 +0.08(+1.61%)
Sep 24, 2013 4.770 5.189 4.720 4.980 77,634 +0.25(+5.29%)
Sep 23, 2013 4.740 4.795 4.610 4.730 28,806 -0.17(-3.47%)
Sep 20, 2013 4.660 4.919 4.609 4.900 24,982 +0.28(+6.06%)
Sep 19, 2013 4.510 4.699 4.500 4.620 24,092 +0.12(+2.67%)
Sep 18, 2013 4.420 4.639 4.400 4.500 25,129 +0.09(+2.04%)
Sep 17, 2013 4.400 4.510 4.400 4.410 6,468 +0.00(+0.00%)
Sep 16, 2013 4.428 4.430 4.370 4.410 45,200 -0.02(-0.40%)
Sep 13, 2013 4.420 4.430 4.380 4.428 31,351 +0.02(+0.40%)
Sep 12, 2013 4.400 4.420 4.400 4.410 2,305 +0.01(+0.23%)
Sep 11, 2013 4.350 4.400 4.300 4.400 6,859 +0.08(+1.85%)
Sep 10, 2013 4.330 4.330 4.280 4.320 20,781 +0.01(+0.23%)
Sep 09, 2013 4.300 4.375 4.290 4.310 14,144 +0.07(+1.65%)
Sep 06, 2013 4.350 4.350 4.220 4.240 8,779 -0.12(-2.75%)
Sep 05, 2013 4.330 4.399 4.251 4.360 9,094 +0.05(+1.16%)
Sep 04, 2013 4.350 4.350 4.260 4.310 6,507 -0.08(-1.82%)
Sep 03, 2013 4.410 4.460 4.340 4.390 3,646 +0.01(+0.32%)
Aug 30, 2013 4.351 4.376 4.351 4.376 600 +0.02(+0.37%)
Aug 29, 2013 4.250 4.450 4.250 4.360 1,400 -0.00(-0.00%)
Aug 28, 2013 4.310 4.380 4.300 4.360 1,600 +0.06(+1.40%)
Aug 27, 2013 4.180 4.306 4.000 4.300 3,318 -0.04(-0.92%)
Aug 26, 2013 4.330 4.440 4.250 4.340 7,249 +0.04(+0.93%)
Aug 23, 2013 4.340 4.340 4.250 4.300 7,569 +0.01(+0.23%)
Aug 22, 2013 4.300 4.340 4.290 4.290 973 -0.01(-0.23%)
Aug 21, 2013 4.120 4.350 4.120 4.300 2,502 +0.00(+0.00%)
Aug 20, 2013 4.350 4.360 4.300 4.300 704 -0.05(-1.15%)
Aug 19, 2013 4.350 4.350 4.330 4.350 3,271 +0.05(+1.16%)
Aug 16, 2013 4.300 4.350 4.300 4.300 12,911 +0.05(+1.18%)
Aug 15, 2013 4.210 4.300 4.090 4.250 2,931 -0.01(-0.23%)
Aug 14, 2013 4.330 4.330 4.140 4.260 2,482 +0.02(+0.47%)
Aug 13, 2013 4.260 4.300 4.240 4.240 1,482 -0.13(-2.97%)
Aug 12, 2013 4.410 4.410 4.305 4.370 1,881 +0.00(+0.00%)
Aug 09, 2013 4.261 4.410 4.261 4.370 14,740 +0.03(+0.69%)
Aug 08, 2013 4.301 4.404 4.230 4.340 38,347 -0.03(-0.69%)
Aug 07, 2013 4.240 4.401 4.240 4.370 19,909 +0.01(+0.23%)
Aug 06, 2013 4.380 4.380 4.221 4.360 2,442 -0.03(-0.68%)
Aug 05, 2013 4.240 4.400 4.040 4.390 7,790 +0.01(+0.30%)
Aug 02, 2013 4.310 4.390 4.310 4.377 2,422 +0.06(+1.31%)
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.