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, 2015 6.900 6.900 6.660 6.800 31,969 -0.05(-0.73%)
Nov 27, 2015 6.750 6.890 6.690 6.850 28,897 +0.15(+2.24%)
Nov 25, 2015 6.610 6.700 6.700 6.700 48,500 -0.06(-0.89%)
Nov 24, 2015 6.410 6.950 6.380 6.760 49,538 +0.24(+3.68%)
Nov 23, 2015 6.750 6.780 6.500 6.520 32,761 -0.22(-3.26%)
Nov 20, 2015 6.710 6.850 6.600 6.740 14,073 -0.09(-1.32%)
Nov 19, 2015 6.860 6.970 6.510 6.830 27,769 -0.03(-0.44%)
Nov 18, 2015 6.950 7.000 6.770 6.860 39,845 -0.12(-1.72%)
Nov 17, 2015 6.890 7.120 6.705 6.980 45,554 -0.06(-0.85%)
Nov 16, 2015 7.400 7.400 7.000 7.040 115,491 -0.35(-4.74%)
Nov 13, 2015 7.290 7.440 7.170 7.390 143,969 +0.14(+1.93%)
Nov 12, 2015 6.990 7.530 6.885 7.250 185,304 +0.20(+2.88%)
Nov 11, 2015 6.780 7.154 6.780 7.047 183,277 +0.36(+5.34%)
Nov 10, 2015 6.340 6.910 6.050 6.690 152,215 +0.30(+4.69%)
Nov 09, 2015 6.000 6.420 5.750 6.390 234,171 +0.41(+6.86%)
Nov 06, 2015 6.230 6.230 5.955 5.980 138,100 -0.22(-3.55%)
Nov 05, 2015 5.720 6.402 5.720 6.200 420,586 +1.01(+19.46%)
Nov 04, 2015 5.150 5.200 5.140 5.190 21,975 +0.07(+1.37%)
Nov 03, 2015 5.150 5.280 5.060 5.120 13,671 -0.07(-1.35%)
Nov 02, 2015 5.330 5.330 5.120 5.190 14,988 -0.07(-1.33%)
Oct 30, 2015 5.450 5.500 5.240 5.260 5,632 -0.22(-4.01%)
Oct 29, 2015 5.320 5.580 5.320 5.480 23,850 +0.02(+0.37%)
Oct 28, 2015 5.150 5.460 5.150 5.460 19,106 +0.26(+5.00%)
Oct 27, 2015 5.220 5.280 5.170 5.200 7,623 +0.07(+1.36%)
Oct 26, 2015 5.300 5.320 5.120 5.130 14,536 -0.16(-3.02%)
Oct 23, 2015 5.510 5.510 5.260 5.290 24,115 -0.16(-2.94%)
Oct 22, 2015 5.270 5.717 5.270 5.450 79,946 +0.04(+0.74%)
Oct 21, 2015 5.330 5.540 5.320 5.410 12,289 -0.07(-1.21%)
Oct 20, 2015 5.440 5.500 5.300 5.476 56,744 -0.03(-0.54%)
Oct 19, 2015 5.390 5.510 5.390 5.506 25,961 +0.16(+2.92%)
Oct 16, 2015 5.352 5.440 5.350 5.350 9,898 -0.05(-0.93%)
Oct 15, 2015 5.480 5.480 5.310 5.400 6,510 +0.03(+0.56%)
Oct 14, 2015 5.478 5.520 5.314 5.370 26,470 -0.11(-2.01%)
Oct 13, 2015 5.560 5.640 5.480 5.480 21,132 -0.03(-0.54%)
Oct 12, 2015 5.450 5.546 5.251 5.510 27,150 -0.03(-0.48%)
Oct 09, 2015 5.810 5.810 5.530 5.536 7,295 -0.21(-3.71%)
Oct 08, 2015 5.440 5.750 5.440 5.750 8,655 +0.24(+4.36%)
Oct 07, 2015 5.480 5.640 5.300 5.510 34,681 -0.06(-1.08%)
Oct 06, 2015 5.610 5.610 5.510 5.570 5,732 -0.01(-0.18%)
Oct 05, 2015 5.570 5.630 5.450 5.580 53,844 +0.14(+2.57%)
Oct 02, 2015 5.170 5.440 5.110 5.440 23,993 +0.25(+4.82%)
Oct 01, 2015 5.220 5.250 5.080 5.190 22,889 -0.10(-1.89%)
Sep 30, 2015 5.250 5.300 5.200 5.290 43,305 +0.11(+2.12%)
Sep 29, 2015 4.890 5.250 4.890 5.180 37,274 +0.19(+3.81%)
Sep 28, 2015 4.980 4.990 4.930 4.990 3,842 +0.00(+0.00%)
Sep 25, 2015 5.030 5.250 4.890 4.990 39,772 +0.02(+0.36%)
Sep 24, 2015 4.940 4.980 4.910 4.972 1,055 -0.03(-0.56%)
Sep 23, 2015 4.860 5.010 4.860 5.000 33,068 +0.05(+1.01%)
Sep 22, 2015 4.850 4.990 4.850 4.950 10,693 -0.02(-0.40%)
Sep 21, 2015 4.980 5.020 4.940 4.970 35,721 +0.23(+4.85%)
Sep 18, 2015 5.000 5.010 4.740 4.740 14,794 -0.25(-5.01%)
Sep 17, 2015 4.770 5.000 4.770 4.990 31,174 +0.07(+1.32%)
Sep 16, 2015 5.000 5.020 4.890 4.925 39,234 -0.04(-0.91%)
Sep 15, 2015 5.000 5.002 4.940 4.970 30,773 -0.04(-0.80%)
Sep 14, 2015 5.010 5.030 4.880 5.010 8,333 +0.05(+1.01%)
Sep 11, 2015 4.730 5.210 4.730 4.960 16,134 +0.22(+4.64%)
Sep 10, 2015 4.740 4.770 4.630 4.740 3,024 +0.04(+0.85%)
Sep 09, 2015 4.680 4.700 4.630 4.700 2,997 -0.02(-0.42%)
Sep 08, 2015 4.570 4.756 4.570 4.720 6,852 +0.08(+1.72%)
Sep 04, 2015 4.540 4.640 4.640 4.640 6,200 +0.04(+0.87%)
Sep 03, 2015 4.720 4.720 4.570 4.600 6,910 -0.01(-0.22%)
Sep 02, 2015 4.616 4.740 4.510 4.610 13,732 +0.11(+2.44%)
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.