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

Par Technology Corp (NY: PAR )

44.62 -1.96 (-4.21%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2015 4.130 4.190 4.120 4.190 1,473 -0.03(-0.71%)
Mar 30, 2015 4.220 4.220 4.130 4.220 24,365 +0.08(+1.93%)
Mar 27, 2015 4.160 4.160 4.030 4.140 7,503 -0.02(-0.48%)
Mar 26, 2015 4.140 4.162 4.050 4.160 17,236 +0.13(+3.23%)
Mar 25, 2015 3.940 4.230 3.940 4.030 12,299 +0.00(+0.00%)
Mar 24, 2015 4.180 4.200 4.010 4.030 68,439 -0.01(-0.25%)
Mar 23, 2015 4.500 4.578 4.040 4.040 74,053 -0.44(-9.82%)
Mar 20, 2015 4.560 4.700 4.480 4.480 11,170 -0.11(-2.40%)
Mar 19, 2015 4.390 4.600 4.380 4.590 3,631 +0.18(+4.08%)
Mar 18, 2015 4.410 4.440 4.400 4.410 1,781 -0.04(-0.96%)
Mar 17, 2015 4.560 4.560 4.370 4.453 5,330 -0.21(-4.44%)
Mar 16, 2015 4.580 4.680 4.560 4.660 4,546 -0.07(-1.48%)
Mar 13, 2015 4.690 4.730 4.562 4.730 46,999 +0.00(+0.00%)
Mar 12, 2015 4.620 4.800 4.560 4.730 18,158 +0.04(+0.85%)
Mar 11, 2015 4.800 4.870 4.590 4.690 18,985 -0.13(-2.62%)
Mar 10, 2015 4.700 4.820 4.650 4.816 12,558 +0.09(+1.82%)
Mar 09, 2015 4.660 4.800 4.629 4.730 18,410 +0.01(+0.21%)
Mar 06, 2015 4.790 4.790 4.560 4.720 4,760 -0.03(-0.63%)
Mar 05, 2015 4.600 4.839 4.474 4.750 32,907 +0.11(+2.37%)
Mar 04, 2015 4.659 4.690 4.600 4.640 14,114 -0.05(-1.07%)
Mar 03, 2015 4.660 4.710 4.631 4.690 4,493 -0.06(-1.26%)
Mar 02, 2015 4.942 4.960 4.750 4.750 23,005 -0.16(-3.26%)
Feb 27, 2015 4.990 4.990 4.910 4.910 6,158 -0.12(-2.39%)
Feb 26, 2015 5.060 5.060 4.950 5.030 11,781 -0.02(-0.40%)
Feb 25, 2015 5.080 5.110 5.010 5.050 10,409 -0.02(-0.39%)
Feb 24, 2015 5.140 5.189 5.000 5.070 21,988 -0.02(-0.39%)
Feb 23, 2015 5.030 5.190 4.960 5.090 17,908 -0.06(-1.17%)
Feb 20, 2015 5.210 5.210 5.030 5.150 15,726 -0.07(-1.34%)
Feb 19, 2015 5.360 5.440 5.210 5.220 7,010 -0.18(-3.33%)
Feb 18, 2015 5.500 5.500 5.350 5.400 16,291 -0.04(-0.74%)
Feb 17, 2015 5.500 5.510 5.380 5.440 11,731 -0.07(-1.27%)
Feb 13, 2015 5.370 5.510 5.510 5.510 7,200 +0.11(+2.04%)
Feb 12, 2015 5.428 5.428 5.320 5.400 8,700 +0.04(+0.82%)
Feb 11, 2015 5.340 5.410 5.340 5.356 4,630 -0.02(-0.45%)
Feb 10, 2015 5.393 5.412 5.380 5.380 2,552 -0.03(-0.55%)
Feb 09, 2015 5.450 5.500 5.370 5.410 988 -0.11(-1.99%)
Feb 06, 2015 5.520 5.520 5.460 5.520 4,063 -0.03(-0.54%)
Feb 05, 2015 5.421 5.550 5.420 5.550 5,529 +0.15(+2.78%)
Feb 04, 2015 5.430 5.440 5.370 5.400 4,782 -0.12(-2.17%)
Feb 03, 2015 5.650 5.650 5.520 5.520 7,282 -0.17(-2.99%)
Feb 02, 2015 5.670 5.740 5.660 5.690 366,701 -0.05(-0.87%)
Jan 30, 2015 5.840 5.840 5.540 5.740 9,062 -0.19(-3.20%)
Jan 29, 2015 5.810 5.930 5.720 5.930 3,840 +0.12(+2.07%)
Jan 28, 2015 5.813 5.830 5.690 5.810 3,859 +0.04(+0.69%)
Jan 27, 2015 5.700 5.890 5.700 5.770 2,713 -0.13(-2.20%)
Jan 26, 2015 5.930 5.930 5.770 5.900 4,300 +0.10(+1.72%)
Jan 23, 2015 5.880 5.880 5.770 5.800 2,448 -0.16(-2.68%)
Jan 22, 2015 5.860 6.000 5.800 5.960 18,331 +0.11(+1.88%)
Jan 21, 2015 5.810 5.982 5.810 5.850 71,002 -0.19(-3.15%)
Jan 20, 2015 5.910 6.080 5.830 6.040 27,646 +0.09(+1.51%)
Jan 16, 2015 5.890 6.000 5.860 5.950 34,516 +0.07(+1.19%)
Jan 15, 2015 5.870 5.890 5.810 5.880 3,093 -0.02(-0.34%)
Jan 14, 2015 5.900 5.920 5.820 5.900 17,393 +0.02(+0.34%)
Jan 13, 2015 5.850 5.900 5.820 5.880 2,583 +0.01(+0.17%)
Jan 12, 2015 5.870 5.870 5.870 5.870 252 -0.02(-0.34%)
Jan 09, 2015 5.890 5.890 5.810 5.890 1,919 -0.05(-0.84%)
Jan 08, 2015 5.860 6.000 5.860 5.940 5,640 +0.01(+0.17%)
Jan 07, 2015 5.860 6.050 5.770 5.930 21,026 +0.09(+1.54%)
Jan 06, 2015 5.960 6.000 5.750 5.840 37,830 -0.05(-0.85%)
Jan 05, 2015 5.845 5.990 5.845 5.890 1,441 -0.08(-1.34%)
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.