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, 2016 5.220 5.370 5.220 5.364 14,928 +0.14(+2.75%)
Sep 29, 2016 5.262 5.280 5.200 5.220 9,510 -0.02(-0.38%)
Sep 28, 2016 5.250 5.300 5.220 5.240 18,969 -0.04(-0.76%)
Sep 27, 2016 5.270 5.300 5.260 5.280 15,193 +0.03(+0.57%)
Sep 26, 2016 5.190 5.290 5.070 5.250 9,020 +0.08(+1.55%)
Sep 23, 2016 5.140 5.263 5.140 5.170 23,261 +0.03(+0.58%)
Sep 22, 2016 5.060 5.210 5.050 5.140 6,495 +0.12(+2.38%)
Sep 21, 2016 5.030 5.053 5.020 5.021 6,190 +0.00(+0.01%)
Sep 20, 2016 4.990 5.060 4.990 5.020 1,286 -0.02(-0.39%)
Sep 19, 2016 5.020 5.040 5.000 5.040 1,290 +0.02(+0.40%)
Sep 16, 2016 4.930 5.105 4.915 5.020 10,797 +0.06(+1.21%)
Sep 15, 2016 5.000 5.050 4.860 4.960 13,219 -0.06(-1.20%)
Sep 14, 2016 5.010 5.030 5.007 5.020 3,456 +0.02(+0.40%)
Sep 13, 2016 5.060 5.076 5.000 5.000 13,406 -0.09(-1.77%)
Sep 12, 2016 5.122 5.130 5.060 5.090 12,891 +0.00(+0.00%)
Sep 09, 2016 5.141 5.170 5.040 5.090 6,729 -0.10(-1.93%)
Sep 08, 2016 5.300 5.300 5.125 5.190 9,925 -0.02(-0.38%)
Sep 07, 2016 5.198 5.310 5.198 5.210 14,519 +0.00(+0.00%)
Sep 06, 2016 5.250 5.290 5.130 5.210 7,739 +0.00(+0.00%)
Sep 02, 2016 5.230 5.210 5.210 5.210 57,100 +0.05(+0.97%)
Sep 01, 2016 5.370 5.370 5.130 5.160 25,926 -0.16(-3.01%)
Aug 31, 2016 5.330 5.359 5.320 5.320 5,126 -0.03(-0.56%)
Aug 30, 2016 5.340 5.350 5.320 5.350 6,046 +0.05(+0.94%)
Aug 29, 2016 5.330 5.350 5.290 5.300 18,603 -0.05(-0.93%)
Aug 26, 2016 5.330 5.400 5.290 5.350 3,661 +0.07(+1.33%)
Aug 25, 2016 5.450 5.460 5.250 5.280 30,313 -0.17(-3.12%)
Aug 24, 2016 5.459 5.500 5.330 5.450 14,233 -0.02(-0.37%)
Aug 23, 2016 5.470 5.470 5.425 5.470 14,316 +0.00(+0.00%)
Aug 22, 2016 5.540 5.540 5.420 5.470 22,963 -0.05(-0.91%)
Aug 19, 2016 5.430 5.530 5.380 5.520 8,467 +0.12(+2.22%)
Aug 18, 2016 5.380 5.420 5.380 5.400 6,092 +0.01(+0.19%)
Aug 17, 2016 5.380 5.390 5.221 5.390 33,214 +0.01(+0.19%)
Aug 16, 2016 5.367 5.380 5.320 5.380 10,879 +0.00(+0.00%)
Aug 15, 2016 5.350 5.380 5.330 5.380 4,367 +0.05(+0.94%)
Aug 12, 2016 5.330 5.370 5.230 5.330 12,031 +0.02(+0.38%)
Aug 11, 2016 5.240 5.340 5.190 5.310 6,313 +0.12(+2.31%)
Aug 10, 2016 5.160 5.190 5.160 5.190 457 -0.01(-0.19%)
Aug 09, 2016 5.150 5.219 5.150 5.200 18,602 +0.13(+2.49%)
Aug 08, 2016 5.100 5.120 5.070 5.074 7,377 +0.04(+0.86%)
Aug 05, 2016 5.070 5.104 5.020 5.030 4,581 -0.04(-0.79%)
Aug 04, 2016 5.130 5.130 5.070 5.070 438 -0.01(-0.20%)
Aug 03, 2016 5.210 5.210 5.060 5.080 10,722 -0.10(-1.93%)
Aug 02, 2016 5.150 5.210 5.090 5.180 16,833 +0.06(+1.17%)
Aug 01, 2016 5.150 5.150 5.120 5.120 1,680 -0.03(-0.58%)
Jul 29, 2016 5.090 5.159 5.090 5.150 4,491 +0.06(+1.18%)
Jul 28, 2016 5.040 5.100 5.040 5.090 1,940 -0.03(-0.59%)
Jul 27, 2016 5.000 5.120 5.000 5.120 57,102 -0.01(-0.19%)
Jul 26, 2016 5.275 5.275 5.051 5.130 13,760 -0.10(-1.92%)
Jul 25, 2016 5.300 5.310 5.230 5.230 21,767 -0.02(-0.38%)
Jul 22, 2016 5.180 5.330 5.180 5.250 16,030 +0.13(+2.54%)
Jul 21, 2016 5.160 5.200 5.101 5.120 11,582 -0.08(-1.52%)
Jul 20, 2016 5.211 5.220 5.160 5.199 16,936 +0.02(+0.37%)
Jul 19, 2016 5.111 5.228 5.111 5.180 18,746 +0.01(+0.23%)
Jul 18, 2016 5.170 5.180 5.085 5.168 10,335 -0.00(-0.04%)
Jul 15, 2016 5.190 5.190 5.110 5.170 5,286 -0.01(-0.19%)
Jul 14, 2016 5.160 5.190 5.030 5.180 13,478 +0.09(+1.77%)
Jul 13, 2016 5.250 5.350 5.040 5.090 34,054 -0.06(-1.17%)
Jul 12, 2016 5.200 5.290 5.150 5.150 16,540 -0.01(-0.19%)
Jul 11, 2016 5.100 5.200 5.100 5.160 20,779 +0.03(+0.58%)
Jul 08, 2016 4.980 5.133 4.940 5.130 29,281 +0.19(+3.85%)
Jul 07, 2016 5.040 5.060 4.940 4.940 4,491 -0.12(-2.37%)
Jul 06, 2016 4.930 5.100 4.930 5.060 36,938 +0.17(+3.48%)
Jul 05, 2016 4.870 4.920 4.725 4.890 33,313 +0.06(+1.24%)
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.