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

Par Technology Corp (NY: PAR )

47.94 -1.71 (-3.44%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Nov 30, 2004 5.244 5.253 5.222 5.253 6,450 -0.01(-0.17%)
Nov 29, 2004 5.200 5.267 5.200 5.262 4,050 +0.04(+0.77%)
Nov 26, 2004 5.151 5.222 5.151 5.222 10,650 +0.07(+1.38%)
Nov 24, 2004 5.111 5.151 5.067 5.151 9,000 +0.04(+0.87%)
Nov 23, 2004 4.996 5.173 4.969 5.107 34,800 +0.08(+1.68%)
Nov 22, 2004 5.031 5.036 4.996 5.022 9,900 -0.04(-0.88%)
Nov 19, 2004 5.022 5.067 4.956 5.067 4,950 +0.00(+0.00%)
Nov 18, 2004 5.049 5.067 4.978 5.067 4,350 +0.02(+0.35%)
Nov 17, 2004 5.049 5.089 4.973 5.049 8,550 +0.01(+0.18%)
Nov 16, 2004 5.000 5.040 4.996 5.040 2,850 +0.06(+1.25%)
Nov 15, 2004 4.956 5.022 4.956 4.978 13,350 +0.07(+1.36%)
Nov 12, 2004 4.947 4.973 4.907 4.911 2,550 -0.01(-0.27%)
Nov 11, 2004 4.947 4.987 4.902 4.924 13,200 +0.00(+0.00%)
Nov 10, 2004 4.920 5.098 4.893 4.924 45,750 +0.06(+1.19%)
Nov 09, 2004 4.778 4.889 4.778 4.867 24,600 -0.03(-0.64%)
Nov 08, 2004 4.911 4.929 4.822 4.898 6,600 -0.05(-1.08%)
Nov 05, 2004 4.978 5.022 4.889 4.951 11,400 +0.02(+0.36%)
Nov 04, 2004 4.911 4.956 4.844 4.933 10,500 +0.04(+0.91%)
Nov 03, 2004 4.911 4.978 4.889 4.889 10,050 -0.04(-0.81%)
Nov 02, 2004 5.049 5.049 4.844 4.929 12,600 -0.16(-3.14%)
Nov 01, 2004 4.782 5.196 4.782 5.089 44,100 +0.34(+7.11%)
Oct 29, 2004 4.644 4.751 4.640 4.751 14,100 +0.08(+1.81%)
Oct 28, 2004 4.644 4.671 4.578 4.667 13,350 +0.09(+1.94%)
Oct 27, 2004 4.289 4.578 4.289 4.578 43,200 +0.47(+11.35%)
Oct 26, 2004 4.111 4.196 4.111 4.111 15,000 -0.02(-0.54%)
Oct 25, 2004 4.133 4.133 4.133 4.133 300 -0.02(-0.53%)
Oct 22, 2004 4.156 4.156 4.156 4.156 600 +0.03(+0.75%)
Oct 21, 2004 4.111 4.124 4.111 4.124 2,550 -0.03(-0.75%)
Oct 20, 2004 4.129 4.182 4.120 4.156 3,750 +0.00(+0.11%)
Oct 19, 2004 4.062 4.151 4.062 4.151 1,950 +0.07(+1.63%)
Oct 18, 2004 4.044 4.084 4.044 4.084 2,550 +0.08(+2.00%)
Oct 15, 2004 3.973 4.027 3.933 4.004 10,350 +0.01(+0.22%)
Oct 14, 2004 3.996 3.996 3.996 3.996 450 +0.02(+0.45%)
Oct 13, 2004 4.036 4.036 3.978 3.978 1,500 -0.07(-1.65%)
Oct 12, 2004 4.062 4.062 4.004 4.044 7,650 -0.04(-0.98%)
Oct 11, 2004 4.022 4.084 4.022 4.084 1,650 +0.04(+0.99%)
Oct 08, 2004 4.044 4.044 4.004 4.044 6,600 -0.01(-0.22%)
Oct 07, 2004 4.062 4.062 4.027 4.053 1,050 +0.01(+0.22%)
Oct 06, 2004 4.076 4.076 4.004 4.044 21,750 -0.04(-0.98%)
Oct 05, 2004 4.142 4.142 3.969 4.084 34,800 -0.09(-2.13%)
Oct 04, 2004 4.120 4.244 4.111 4.173 11,550 +0.08(+2.07%)
Oct 01, 2004 4.093 4.111 4.089 4.089 1,350 +0.02(+0.44%)
Sep 30, 2004 4.022 4.071 4.004 4.071 2,250 +0.07(+1.78%)
Sep 29, 2004 4.084 4.102 4.000 4.000 8,400 -0.07(-1.64%)
Sep 28, 2004 4.178 4.178 4.000 4.067 50,700 -0.13(-3.17%)
Sep 27, 2004 4.178 4.200 4.133 4.200 3,750 +0.03(+0.64%)
Sep 24, 2004 4.151 4.196 4.124 4.173 2,250 +0.01(+0.21%)
Sep 23, 2004 4.107 4.173 4.107 4.164 5,100 +0.05(+1.30%)
Sep 22, 2004 4.067 4.124 4.067 4.111 3,450 +0.02(+0.43%)
Sep 21, 2004 4.049 4.138 4.027 4.093 2,550 +0.03(+0.66%)
Sep 20, 2004 4.116 4.116 4.067 4.067 3,450 +0.04(+0.88%)
Sep 17, 2004 4.058 4.111 4.031 4.031 13,050 +0.00(+0.11%)
Sep 16, 2004 4.067 4.067 4.022 4.027 9,300 -0.07(-1.74%)
Sep 15, 2004 3.964 4.098 3.964 4.098 6,750 +0.10(+2.44%)
Sep 14, 2004 4.000 4.000 4.000 4.000 750 -0.04(-1.10%)
Sep 13, 2004 4.089 4.089 4.044 4.044 2,250 -0.04(-1.09%)
Sep 10, 2004 4.036 4.089 4.036 4.089 1,350 +0.08(+1.88%)
Sep 09, 2004 3.987 4.013 3.987 4.013 2,400 +0.00(+0.11%)
Sep 08, 2004 4.009 4.009 4.009 4.009 0 +0.00(+0.00%)
Sep 07, 2004 3.956 4.009 3.956 4.009 3,150 +0.05(+1.35%)
Sep 03, 2004 3.933 3.956 3.933 3.956 1,200 +0.04(+1.14%)
Sep 02, 2004 3.956 3.956 3.898 3.911 6,450 -0.01(-0.34%)
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.