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 (%)
Dec 31, 2015 6.810 6.730 6.730 6.730 51,800 -0.04(-0.59%)
Dec 30, 2015 6.570 6.850 6.510 6.770 43,213 +0.15(+2.27%)
Dec 29, 2015 6.480 6.660 6.420 6.620 53,041 +0.15(+2.32%)
Dec 28, 2015 6.480 6.540 6.407 6.470 17,274 -0.06(-0.92%)
Dec 24, 2015 6.530 6.530 6.530 6.530 4,600 -0.01(-0.15%)
Dec 23, 2015 6.650 6.650 6.464 6.540 18,200 +0.00(+0.00%)
Dec 22, 2015 6.480 6.720 6.410 6.540 32,007 +0.02(+0.31%)
Dec 21, 2015 6.200 6.570 6.100 6.520 23,337 +0.46(+7.59%)
Dec 18, 2015 6.300 6.420 6.060 6.060 77,110 -0.29(-4.57%)
Dec 17, 2015 6.440 6.490 6.211 6.350 14,857 -0.06(-0.94%)
Dec 16, 2015 6.320 6.750 6.320 6.410 31,956 +0.07(+1.10%)
Dec 15, 2015 6.290 6.420 6.074 6.340 33,671 +0.20(+3.26%)
Dec 14, 2015 6.340 6.390 6.060 6.140 60,239 -0.11(-1.76%)
Dec 11, 2015 6.200 6.470 6.150 6.250 102,523 -0.16(-2.50%)
Dec 10, 2015 6.280 6.570 6.280 6.410 32,683 +0.17(+2.72%)
Dec 09, 2015 6.680 6.760 6.160 6.240 84,279 -0.44(-6.59%)
Dec 08, 2015 6.840 6.950 6.500 6.680 57,962 -0.23(-3.33%)
Dec 07, 2015 6.980 6.990 6.820 6.910 22,010 +0.00(+0.00%)
Dec 04, 2015 7.100 7.180 6.890 6.910 30,880 -0.24(-3.36%)
Dec 03, 2015 7.290 7.290 7.030 7.150 32,764 -0.14(-1.92%)
Dec 02, 2015 7.300 7.330 7.170 7.290 79,427 +0.09(+1.25%)
Dec 01, 2015 6.750 7.320 6.690 7.200 113,584 +0.40(+5.88%)
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%)
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.