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 (%)
Sep 30, 2015 5.250 5.300 5.200 5.290 43,305 +0.11(+2.12%)
Sep 29, 2015 4.890 5.250 4.890 5.180 37,274 +0.19(+3.81%)
Sep 28, 2015 4.980 4.990 4.930 4.990 3,842 +0.00(+0.00%)
Sep 25, 2015 5.030 5.250 4.890 4.990 39,772 +0.02(+0.36%)
Sep 24, 2015 4.940 4.980 4.910 4.972 1,055 -0.03(-0.56%)
Sep 23, 2015 4.860 5.010 4.860 5.000 33,068 +0.05(+1.01%)
Sep 22, 2015 4.850 4.990 4.850 4.950 10,693 -0.02(-0.40%)
Sep 21, 2015 4.980 5.020 4.940 4.970 35,721 +0.23(+4.85%)
Sep 18, 2015 5.000 5.010 4.740 4.740 14,794 -0.25(-5.01%)
Sep 17, 2015 4.770 5.000 4.770 4.990 31,174 +0.07(+1.32%)
Sep 16, 2015 5.000 5.020 4.890 4.925 39,234 -0.04(-0.91%)
Sep 15, 2015 5.000 5.002 4.940 4.970 30,773 -0.04(-0.80%)
Sep 14, 2015 5.010 5.030 4.880 5.010 8,333 +0.05(+1.01%)
Sep 11, 2015 4.730 5.210 4.730 4.960 16,134 +0.22(+4.64%)
Sep 10, 2015 4.740 4.770 4.630 4.740 3,024 +0.04(+0.85%)
Sep 09, 2015 4.680 4.700 4.630 4.700 2,997 -0.02(-0.42%)
Sep 08, 2015 4.570 4.756 4.570 4.720 6,852 +0.08(+1.72%)
Sep 04, 2015 4.540 4.640 4.640 4.640 6,200 +0.04(+0.87%)
Sep 03, 2015 4.720 4.720 4.570 4.600 6,910 -0.01(-0.22%)
Sep 02, 2015 4.616 4.740 4.510 4.610 13,732 +0.11(+2.44%)
Sep 01, 2015 4.411 4.580 4.411 4.500 5,547 +0.00(+0.00%)
Aug 31, 2015 4.570 4.570 4.410 4.500 9,366 +0.01(+0.22%)
Aug 28, 2015 4.700 4.700 4.480 4.490 2,674 -0.09(-1.97%)
Aug 27, 2015 4.640 4.640 4.470 4.580 4,227 +0.02(+0.44%)
Aug 26, 2015 4.690 4.710 4.490 4.560 2,888 +0.03(+0.66%)
Aug 25, 2015 4.600 4.640 4.412 4.530 8,095 +0.13(+2.95%)
Aug 24, 2015 4.180 4.400 4.180 4.400 7,569 +0.00(+0.00%)
Aug 21, 2015 4.480 4.537 4.331 4.400 6,913 -0.04(-0.90%)
Aug 20, 2015 4.488 4.548 4.250 4.440 6,293 -0.11(-2.42%)
Aug 19, 2015 4.547 4.550 4.520 4.550 801 -0.03(-0.66%)
Aug 18, 2015 4.530 4.580 4.488 4.580 3,501 +0.11(+2.46%)
Aug 17, 2015 4.600 4.600 4.420 4.470 17,636 -0.06(-1.32%)
Aug 14, 2015 4.600 4.820 4.450 4.530 12,927 -0.10(-2.16%)
Aug 13, 2015 4.740 4.750 4.615 4.630 2,840 -0.14(-2.94%)
Aug 12, 2015 4.770 4.880 4.760 4.770 6,068 -0.14(-2.85%)
Aug 11, 2015 4.940 4.940 4.839 4.910 1,751 -0.06(-1.21%)
Aug 10, 2015 4.730 5.100 4.690 4.970 14,202 -0.07(-1.39%)
Aug 07, 2015 4.600 5.120 4.440 5.040 35,029 +0.78(+18.31%)
Aug 06, 2015 4.280 4.700 4.170 4.260 15,699 -0.11(-2.52%)
Aug 05, 2015 4.250 4.370 4.180 4.370 10,810 +0.26(+6.33%)
Aug 04, 2015 4.540 4.580 4.110 4.110 17,268 -0.34(-7.64%)
Aug 03, 2015 4.570 4.580 4.090 4.450 14,801 -0.11(-2.38%)
Jul 31, 2015 4.590 4.610 4.490 4.558 1,343 +0.05(+1.07%)
Jul 30, 2015 4.340 4.570 4.340 4.510 9,198 +0.09(+2.04%)
Jul 29, 2015 4.550 4.550 4.420 4.420 3,187 +0.02(+0.45%)
Jul 28, 2015 4.567 4.670 4.400 4.400 6,329 -0.08(-1.79%)
Jul 27, 2015 4.810 4.810 4.390 4.480 7,069 -0.23(-4.88%)
Jul 24, 2015 4.810 4.810 4.710 4.710 1,036 -0.02(-0.42%)
Jul 23, 2015 5.100 5.100 4.690 4.730 7,459 -0.27(-5.40%)
Jul 22, 2015 4.870 5.126 4.870 5.000 32,528 +0.12(+2.46%)
Jul 21, 2015 4.660 4.900 4.190 4.880 150,800 +0.11(+2.31%)
Jul 20, 2015 4.673 4.800 4.660 4.770 3,883 +0.12(+2.58%)
Jul 17, 2015 4.650 4.740 4.635 4.650 6,045 -0.09(-1.90%)
Jul 16, 2015 4.910 4.910 4.560 4.740 3,652 -0.09(-1.86%)
Jul 15, 2015 4.860 4.910 4.860 4.830 4,026 +0.07(+1.47%)
Jul 14, 2015 4.894 4.894 4.530 4.760 17,772 -0.11(-2.26%)
Jul 13, 2015 4.910 4.950 4.803 4.870 22,546 -0.09(-1.81%)
Jul 10, 2015 4.770 5.100 4.680 4.960 19,374 +0.20(+4.20%)
Jul 09, 2015 4.849 4.890 4.670 4.760 12,276 -0.11(-2.26%)
Jul 08, 2015 4.980 4.980 4.870 4.870 1,473 -0.05(-1.02%)
Jul 07, 2015 4.990 5.160 4.790 4.920 37,588 -0.06(-1.20%)
Jul 06, 2015 4.910 4.980 4.820 4.980 6,896 +0.06(+1.22%)
Jul 02, 2015 4.950 4.920 4.920 4.920 8,300 +0.07(+1.44%)
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.