Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Par Technology Corp (NY: PAR )

45.43 +0.09 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2016 4.490 4.560 4.300 4.350 16,094 -0.19(-4.19%)
May 27, 2016 4.560 4.540 4.540 4.540 35,700 -0.02(-0.44%)
May 26, 2016 4.570 4.570 4.510 4.560 14,105 +0.00(+0.00%)
May 25, 2016 4.550 4.599 4.520 4.560 44,150 +0.01(+0.22%)
May 24, 2016 4.500 4.600 4.480 4.550 52,987 +0.06(+1.34%)
May 23, 2016 4.500 4.590 4.470 4.490 31,353 -0.01(-0.22%)
May 20, 2016 4.500 4.570 4.461 4.500 89,634 +0.01(+0.22%)
May 19, 2016 4.420 4.500 4.420 4.490 26,479 +0.03(+0.67%)
May 18, 2016 4.490 4.580 4.448 4.460 68,286 -0.03(-0.67%)
May 17, 2016 4.750 4.770 4.490 4.490 70,712 -0.22(-4.67%)
May 16, 2016 4.790 4.900 4.700 4.710 90,769 -0.09(-1.87%)
May 13, 2016 5.000 5.030 4.520 4.800 126,774 -0.21(-4.19%)
May 12, 2016 5.350 5.350 4.860 5.010 71,883 -0.27(-5.11%)
May 11, 2016 5.410 5.650 5.280 5.280 70,408 -0.21(-3.91%)
May 10, 2016 5.740 5.740 5.480 5.495 52,796 -0.24(-4.10%)
May 09, 2016 5.840 5.880 5.640 5.730 67,960 -0.12(-2.05%)
May 06, 2016 5.790 5.990 5.630 5.850 13,820 +0.25(+4.46%)
May 05, 2016 5.350 5.700 5.350 5.600 41,684 +0.34(+6.46%)
May 04, 2016 6.010 6.075 5.200 5.260 133,582 -0.91(-14.75%)
May 03, 2016 6.250 6.335 6.001 6.170 25,739 -0.20(-3.14%)
May 02, 2016 6.370 6.379 6.260 6.370 4,594 -0.02(-0.31%)
Apr 29, 2016 6.380 6.430 6.250 6.390 6,540 -0.08(-1.24%)
Apr 28, 2016 6.432 6.490 6.280 6.470 7,105 -0.02(-0.31%)
Apr 27, 2016 6.460 6.562 6.460 6.490 14,627 -0.01(-0.15%)
Apr 26, 2016 6.480 6.702 6.374 6.500 37,101 -0.04(-0.61%)
Apr 25, 2016 6.570 6.650 6.420 6.540 15,091 -0.11(-1.65%)
Apr 22, 2016 6.760 6.840 6.550 6.650 21,465 -0.19(-2.78%)
Apr 21, 2016 6.590 6.880 6.460 6.840 45,966 +0.18(+2.70%)
Apr 20, 2016 6.790 6.920 6.560 6.660 15,828 -0.20(-2.92%)
Apr 19, 2016 6.910 7.095 6.684 6.860 62,092 +0.03(+0.44%)
Apr 18, 2016 6.660 7.040 6.660 6.830 65,327 +0.13(+1.94%)
Apr 15, 2016 6.440 6.730 6.440 6.700 22,226 +0.23(+3.55%)
Apr 14, 2016 6.520 6.550 6.400 6.470 6,112 -0.06(-0.92%)
Apr 13, 2016 6.340 6.550 6.340 6.530 22,047 +0.18(+2.83%)
Apr 12, 2016 6.450 6.480 6.200 6.350 16,711 -0.08(-1.24%)
Apr 11, 2016 6.500 6.500 6.340 6.430 9,270 -0.06(-0.87%)
Apr 08, 2016 6.210 6.490 6.210 6.486 6,450 +0.08(+1.19%)
Apr 07, 2016 6.340 6.450 6.270 6.410 11,020 +0.08(+1.26%)
Apr 06, 2016 6.200 6.360 6.200 6.330 7,890 +0.10(+1.60%)
Apr 05, 2016 6.430 6.440 6.230 6.230 6,516 -0.22(-3.41%)
Apr 04, 2016 6.590 6.630 6.380 6.450 41,941 -0.15(-2.27%)
Apr 01, 2016 6.630 6.710 6.430 6.600 57,941 -0.03(-0.45%)
Mar 31, 2016 6.250 6.910 6.010 6.630 93,328 +0.88(+15.30%)
Mar 30, 2016 5.810 5.810 5.730 5.750 13,676 -0.01(-0.17%)
Mar 29, 2016 5.790 5.890 5.660 5.760 15,464 -0.04(-0.60%)
Mar 28, 2016 5.480 5.795 5.480 5.795 29,162 +0.16(+2.92%)
Mar 24, 2016 5.390 5.630 5.630 5.630 37,200 +0.42(+8.07%)
Mar 23, 2016 5.371 5.380 5.210 5.210 18,353 -0.18(-3.34%)
Mar 22, 2016 5.410 5.460 5.370 5.390 22,868 -0.02(-0.37%)
Mar 21, 2016 5.550 5.560 5.380 5.410 39,862 -0.08(-1.46%)
Mar 18, 2016 5.450 5.530 5.450 5.490 15,254 +0.01(+0.18%)
Mar 17, 2016 5.420 5.490 5.340 5.480 10,184 +0.10(+1.86%)
Mar 16, 2016 5.480 5.480 5.280 5.380 10,204 +0.00(+0.00%)
Mar 15, 2016 5.510 5.510 5.230 5.380 27,237 -0.11(-2.00%)
Mar 14, 2016 6.050 6.090 5.220 5.490 115,249 -0.73(-11.74%)
Mar 11, 2016 6.290 6.380 6.080 6.220 9,865 -0.07(-1.11%)
Mar 10, 2016 6.340 6.340 6.210 6.290 7,670 -0.09(-1.41%)
Mar 09, 2016 6.320 6.390 6.190 6.380 9,885 +0.05(+0.79%)
Mar 08, 2016 6.320 6.370 6.100 6.330 34,903 -0.02(-0.31%)
Mar 07, 2016 6.350 6.390 6.100 6.350 28,201 +0.01(+0.16%)
Mar 04, 2016 6.410 6.470 6.250 6.340 15,993 -0.01(-0.16%)
Mar 03, 2016 6.250 6.456 6.150 6.350 16,361 +0.06(+0.95%)
Mar 02, 2016 6.100 6.350 6.020 6.290 69,890 +0.19(+3.11%)
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.