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 30, 2016 5.580 5.580 5.580 0 +0.19(+3.53%)
Dec 29, 2016 5.353 5.420 5.250 5.390 16,169 +0.08(+1.51%)
Dec 28, 2016 5.320 5.400 5.290 5.310 6,552 -0.04(-0.75%)
Dec 27, 2016 5.470 5.470 5.350 5.350 3,100 -0.09(-1.65%)
Dec 23, 2016 5.440 5.440 5.440 0 +0.04(+0.74%)
Dec 22, 2016 5.390 5.440 5.278 5.400 8,856 +0.05(+0.93%)
Dec 21, 2016 5.370 5.410 5.293 5.350 9,773 -0.02(-0.37%)
Dec 20, 2016 5.290 5.430 5.290 5.370 4,642 +0.06(+1.13%)
Dec 19, 2016 5.308 5.330 5.250 5.310 10,720 +0.03(+0.57%)
Dec 16, 2016 5.240 5.300 5.240 5.280 20,354 +0.01(+0.19%)
Dec 15, 2016 5.260 5.300 5.260 5.270 1,331 -0.01(-0.19%)
Dec 14, 2016 5.290 5.296 5.220 5.280 3,307 -0.01(-0.21%)
Dec 13, 2016 5.146 5.300 5.090 5.291 15,397 +0.11(+2.14%)
Dec 12, 2016 5.260 5.260 5.150 5.180 11,285 -0.13(-2.45%)
Dec 09, 2016 5.390 5.390 5.303 5.310 3,815 -0.03(-0.56%)
Dec 08, 2016 5.290 5.440 5.187 5.340 14,100 +0.09(+1.71%)
Dec 07, 2016 5.330 5.330 5.250 5.250 23,959 -0.04(-0.76%)
Dec 06, 2016 5.300 5.380 5.290 5.290 14,969 +0.01(+0.19%)
Dec 05, 2016 5.304 5.361 5.250 5.280 7,479 +0.03(+0.59%)
Dec 02, 2016 5.340 5.350 5.220 5.249 3,767 -0.04(-0.78%)
Dec 01, 2016 5.330 5.440 5.290 5.290 3,767 -0.06(-1.12%)
Nov 30, 2016 5.350 5.390 5.260 5.350 18,385 +0.05(+0.94%)
Nov 29, 2016 5.240 5.370 5.240 5.300 5,854 +0.12(+2.32%)
Nov 28, 2016 5.220 5.220 5.160 5.180 2,950 -0.04(-0.77%)
Nov 25, 2016 5.210 5.220 5.180 5.220 773 +0.04(+0.77%)
Nov 23, 2016 5.180 5.180 5.180 0 +0.07(+1.37%)
Nov 22, 2016 5.210 5.240 5.070 5.110 14,355 -0.06(-1.16%)
Nov 21, 2016 5.250 5.271 5.170 5.170 33,824 -0.06(-1.15%)
Nov 18, 2016 5.115 5.290 5.060 5.230 26,363 +0.17(+3.36%)
Nov 17, 2016 5.080 5.130 5.060 5.060 8,665 +0.03(+0.60%)
Nov 16, 2016 4.760 5.039 4.711 5.030 34,956 +0.32(+6.79%)
Nov 15, 2016 5.060 5.060 4.690 4.710 53,433 -0.29(-5.80%)
Nov 14, 2016 5.490 5.516 4.921 5.000 238,356 -0.48(-8.76%)
Nov 11, 2016 5.400 5.590 5.400 5.480 8,488 +0.08(+1.48%)
Nov 10, 2016 5.400 5.420 5.355 5.400 23,903 +0.02(+0.37%)
Nov 09, 2016 5.360 5.430 5.310 5.380 9,694 -0.05(-0.92%)
Nov 08, 2016 5.420 5.530 5.420 5.430 7,792 -0.05(-0.91%)
Nov 07, 2016 5.420 5.490 5.420 5.480 5,109 +0.15(+2.81%)
Nov 04, 2016 5.331 5.430 5.310 5.330 9,140 -0.02(-0.37%)
Nov 03, 2016 5.330 5.400 5.290 5.350 4,395 +0.07(+1.33%)
Nov 02, 2016 5.250 5.280 5.250 5.280 4,677 -0.02(-0.38%)
Nov 01, 2016 5.570 5.570 5.260 5.300 23,918 -0.24(-4.33%)
Oct 31, 2016 5.541 5.570 5.530 5.540 12,943 +0.02(+0.36%)
Oct 28, 2016 5.500 5.540 5.500 5.520 11,705 +0.05(+0.91%)
Oct 27, 2016 5.460 5.500 5.450 5.470 3,603 -0.08(-1.44%)
Oct 26, 2016 5.534 5.590 5.534 5.550 8,767 +0.02(+0.36%)
Oct 25, 2016 5.450 5.560 5.450 5.530 123,109 +0.04(+0.73%)
Oct 24, 2016 5.430 5.500 5.400 5.490 14,172 +0.11(+2.04%)
Oct 21, 2016 5.335 5.430 5.330 5.380 18,105 +0.07(+1.32%)
Oct 20, 2016 5.265 5.310 5.260 5.310 10,493 +0.05(+0.95%)
Oct 19, 2016 5.280 5.315 5.220 5.260 22,111 +0.01(+0.19%)
Oct 18, 2016 5.260 5.260 5.110 5.250 28,954 +0.05(+0.96%)
Oct 17, 2016 5.110 5.260 5.100 5.200 6,285 +0.00(+0.00%)
Oct 14, 2016 5.090 5.200 5.090 5.200 8,238 +0.08(+1.56%)
Oct 13, 2016 5.100 5.130 5.060 5.120 7,695 +0.00(+0.00%)
Oct 12, 2016 5.290 5.310 5.060 5.120 25,830 -0.12(-2.29%)
Oct 11, 2016 5.250 5.278 5.170 5.240 11,063 -0.06(-1.13%)
Oct 10, 2016 5.170 5.300 5.170 5.300 5,277 +0.17(+3.31%)
Oct 07, 2016 5.240 5.240 5.030 5.130 11,786 -0.16(-3.02%)
Oct 06, 2016 5.270 5.350 5.160 5.290 22,371 +0.03(+0.57%)
Oct 05, 2016 5.200 5.306 5.200 5.260 7,623 +0.03(+0.57%)
Oct 04, 2016 5.330 5.340 5.200 5.230 11,847 -0.09(-1.69%)
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.