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 (%)
Sep 30, 2014 4.700 5.040 4.700 4.900 48,010 +0.15(+3.16%)
Sep 29, 2014 4.870 4.940 4.740 4.750 7,468 -0.12(-2.46%)
Sep 26, 2014 4.890 4.890 4.790 4.870 8,643 +0.01(+0.25%)
Sep 25, 2014 4.920 5.020 4.810 4.858 5,387 -0.14(-2.82%)
Sep 24, 2014 5.050 5.050 4.910 4.999 24,666 -0.01(-0.22%)
Sep 23, 2014 5.189 5.189 4.920 5.010 36,175 -0.06(-1.18%)
Sep 22, 2014 5.240 5.280 5.050 5.070 33,971 -0.17(-3.24%)
Sep 19, 2014 5.190 5.339 5.020 5.240 150,653 +0.14(+2.81%)
Sep 18, 2014 4.850 5.110 4.850 5.097 25,268 +0.26(+5.31%)
Sep 17, 2014 4.590 4.890 4.575 4.840 14,868 +0.17(+3.64%)
Sep 16, 2014 4.610 4.840 4.610 4.670 21,610 +0.02(+0.43%)
Sep 15, 2014 4.916 4.916 4.550 4.650 23,767 -0.32(-6.44%)
Sep 12, 2014 4.940 5.050 4.900 4.970 3,105 -0.02(-0.40%)
Sep 11, 2014 4.930 5.130 4.770 4.990 8,480 -0.11(-2.16%)
Sep 10, 2014 4.850 5.180 4.740 5.100 19,312 +0.15(+3.03%)
Sep 09, 2014 4.866 5.040 4.710 4.950 17,328 +0.09(+1.85%)
Sep 08, 2014 4.620 5.069 4.620 4.860 48,412 +0.20(+4.29%)
Sep 05, 2014 4.740 4.680 4.621 4.660 10,680 -0.02(-0.43%)
Sep 04, 2014 4.420 4.950 4.420 4.680 40,205 +0.23(+5.17%)
Sep 03, 2014 4.490 4.579 4.324 4.450 51,644 -0.03(-0.67%)
Sep 02, 2014 4.220 4.470 4.220 4.480 21,432 +0.21(+4.92%)
Aug 29, 2014 4.320 4.270 4.270 4.270 1,200 -0.01(-0.23%)
Aug 28, 2014 4.349 4.349 4.200 4.280 5,400 +0.06(+1.42%)
Aug 27, 2014 4.290 4.290 4.180 4.220 4,546 -0.07(-1.53%)
Aug 26, 2014 4.390 4.330 4.270 4.285 66,025 -0.04(-1.03%)
Aug 25, 2014 4.370 4.400 4.294 4.330 5,374 +0.10(+2.36%)
Aug 22, 2014 4.250 4.180 4.230 4.230 11,138 +0.05(+1.20%)
Aug 21, 2014 4.210 4.230 4.170 4.180 7,701 +0.01(+0.24%)
Aug 20, 2014 4.069 4.319 4.064 4.170 32,123 +0.10(+2.46%)
Aug 19, 2014 4.100 4.110 4.050 4.070 10,308 -0.02(-0.49%)
Aug 18, 2014 4.010 4.119 4.010 4.090 10,633 +0.06(+1.49%)
Aug 15, 2014 4.200 4.370 4.030 4.030 13,493 -0.09(-2.18%)
Aug 14, 2014 4.360 4.360 4.110 4.120 15,501 -0.19(-4.41%)
Aug 13, 2014 4.370 4.420 4.110 4.310 20,303 -0.04(-0.81%)
Aug 12, 2014 4.250 4.510 4.250 4.345 21,514 +0.02(+0.58%)
Aug 11, 2014 4.217 4.570 4.217 4.320 88,795 +0.28(+6.93%)
Aug 08, 2014 3.990 4.200 3.920 4.040 65,252 +0.08(+2.02%)
Aug 07, 2014 3.959 4.030 3.810 3.960 67,161 +0.16(+4.21%)
Aug 06, 2014 3.850 3.910 3.750 3.800 147,771 +0.02(+0.53%)
Aug 05, 2014 3.900 3.900 3.750 3.780 23,283 -0.02(-0.53%)
Aug 04, 2014 3.850 3.970 3.760 3.800 17,484 -0.01(-0.26%)
Aug 01, 2014 3.930 4.010 3.760 3.810 28,601 -0.09(-2.31%)
Jul 31, 2014 4.010 4.010 3.850 3.900 70,282 -0.05(-1.27%)
Jul 30, 2014 3.950 3.960 3.940 3.950 23,975 +0.01(+0.30%)
Jul 29, 2014 3.980 3.980 3.938 3.938 27,739 +0.01(+0.27%)
Jul 28, 2014 3.970 3.980 3.927 3.927 3,485 -0.01(-0.32%)
Jul 25, 2014 3.920 3.940 3.900 3.940 10,349 +0.03(+0.77%)
Jul 24, 2014 3.930 3.950 3.910 3.910 20,961 -0.01(-0.26%)
Jul 23, 2014 3.910 3.980 3.900 3.920 72,443 -0.06(-1.38%)
Jul 22, 2014 3.850 3.980 3.830 3.975 36,586 +0.08(+2.19%)
Jul 21, 2014 3.870 3.970 3.850 3.890 4,147 -0.01(-0.26%)
Jul 18, 2014 3.940 3.960 3.896 3.900 27,505 -0.03(-0.76%)
Jul 17, 2014 4.030 4.050 3.930 3.930 8,003 -0.01(-0.25%)
Jul 16, 2014 4.090 4.090 3.890 3.940 33,612 +0.01(+0.25%)
Jul 15, 2014 4.010 4.068 3.910 3.930 63,255 -0.10(-2.48%)
Jul 14, 2014 3.940 4.060 3.920 4.030 4,100 +0.03(+0.75%)
Jul 11, 2014 4.040 4.068 3.970 4.000 47,250 -0.02(-0.50%)
Jul 10, 2014 4.000 4.140 4.000 4.020 1,418 -0.08(-1.95%)
Jul 09, 2014 4.010 4.110 4.000 4.100 11,653 +0.10(+2.50%)
Jul 08, 2014 4.030 4.130 3.810 4.000 15,841 -0.10(-2.44%)
Jul 07, 2014 4.170 4.190 4.090 4.100 68,701 -0.11(-2.61%)
Jul 03, 2014 4.200 4.210 4.210 4.210 64,800 +0.00(+0.00%)
Jul 02, 2014 4.190 4.370 4.160 4.210 5,342 -0.02(-0.47%)
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.