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 (%)
Feb 28, 2018 11.40 11.40 11.00 11.04 36,363 -0.31(-2.73%)
Feb 27, 2018 11.43 11.43 11.11 11.35 23,820 +0.23(+2.07%)
Feb 26, 2018 11.72 11.79 11.00 11.12 38,161 -0.44(-3.81%)
Feb 23, 2018 11.08 11.77 11.07 11.56 79,948 +0.43(+3.86%)
Feb 22, 2018 11.00 11.27 10.96 11.13 48,989 +0.16(+1.46%)
Feb 21, 2018 11.33 11.40 10.96 10.97 97,566 -0.29(-2.58%)
Feb 20, 2018 9.890 11.94 9.770 11.26 352,788 +1.27(+12.71%)
Feb 16, 2018 9.990 9.990 9.990 0 +1.37(+15.89%)
Feb 15, 2018 8.500 8.690 8.460 8.620 17,110 +0.12(+1.41%)
Feb 14, 2018 8.560 8.640 8.430 8.500 18,015 -0.12(-1.39%)
Feb 13, 2018 8.710 8.720 8.370 8.620 15,586 -0.13(-1.49%)
Feb 12, 2018 8.760 8.811 8.670 8.750 27,789 +0.00(+0.00%)
Feb 09, 2018 8.850 8.920 8.640 8.750 25,241 -0.08(-0.91%)
Feb 08, 2018 8.800 8.930 8.470 8.830 23,188 +0.11(+1.26%)
Feb 07, 2018 8.800 8.800 8.510 8.720 15,102 -0.10(-1.13%)
Feb 06, 2018 8.510 8.820 8.510 8.820 33,017 +0.19(+2.20%)
Feb 05, 2018 9.100 9.100 8.430 8.630 17,955 -0.56(-6.09%)
Feb 02, 2018 8.460 9.190 8.241 9.190 36,525 +0.68(+7.99%)
Feb 01, 2018 8.560 8.560 8.310 8.510 13,292 -0.09(-1.05%)
Jan 31, 2018 8.660 8.830 8.560 8.600 7,804 -0.05(-0.58%)
Jan 30, 2018 8.850 8.573 8.650 16,025 -0.20(-2.26%)
Jan 29, 2018 8.830 8.929 8.650 8.850 8,894 +0.01(+0.11%)
Jan 26, 2018 8.770 8.950 8.770 8.840 15,837 +0.10(+1.14%)
Jan 25, 2018 8.970 8.970 8.730 8.740 10,789 -0.20(-2.24%)
Jan 24, 2018 8.850 8.950 8.820 8.940 17,255 +0.12(+1.36%)
Jan 23, 2018 9.130 9.180 8.720 8.820 27,630 -0.31(-3.40%)
Jan 22, 2018 8.860 9.140 8.810 9.130 45,436 +0.31(+3.51%)
Jan 19, 2018 8.400 8.860 8.400 8.820 24,787 +0.44(+5.25%)
Jan 18, 2018 8.680 8.685 8.370 8.380 22,758 -0.26(-3.01%)
Jan 17, 2018 8.640 9.040 8.630 8.640 21,926 -0.04(-0.46%)
Jan 16, 2018 8.690 8.720 8.610 8.680 23,690 +0.01(+0.12%)
Jan 12, 2018 8.670 8.670 8.670 0 -0.12(-1.37%)
Jan 11, 2018 8.740 8.950 8.650 8.790 7,501 +0.05(+0.57%)
Jan 10, 2018 8.740 10,589 -0.14(-1.58%)
Jan 09, 2018 9.220 9.220 8.820 8.880 22,402 -0.35(-3.79%)
Jan 08, 2018 9.300 9.300 9.195 9.230 9,810 -0.07(-0.75%)
Jan 05, 2018 9.220 9.310 9.200 9.300 7,990 +0.10(+1.09%)
Jan 04, 2018 9.350 9.350 9.200 9.200 4,744 -0.01(-0.11%)
Jan 03, 2018 9.250 9.340 9.200 9.210 8,886 +0.01(+0.11%)
Jan 02, 2018 9.350 9.370 9.200 9.200 30,065 -0.15(-1.60%)
Dec 29, 2017 9.350 9.350 9.350 0 +0.11(+1.19%)
Dec 28, 2017 9.380 9.430 9.110 9.240 49,303 -0.12(-1.28%)
Dec 27, 2017 9.230 9.580 9.120 9.360 236,729 +0.13(+1.41%)
Dec 26, 2017 9.420 9.560 9.210 9.230 43,475 -0.21(-2.22%)
Dec 22, 2017 9.070 9.570 9.010 9.440 153,007 +0.23(+2.50%)
Dec 21, 2017 9.250 9.360 9.140 9.210 15,417 -0.06(-0.65%)
Dec 20, 2017 9.210 9.680 9.210 9.270 147,759 -0.03(-0.32%)
Dec 19, 2017 9.420 9.620 9.250 9.300 12,528 -0.07(-0.75%)
Dec 18, 2017 9.190 9.470 8.910 9.370 160,985 +0.26(+2.85%)
Dec 15, 2017 8.920 9.280 8.790 9.110 21,476 +0.29(+3.29%)
Dec 14, 2017 8.770 8.980 8.655 8.820 146,848 +0.05(+0.57%)
Dec 13, 2017 8.760 8.990 8.730 8.770 13,494 -0.03(-0.34%)
Dec 12, 2017 8.840 8.840 8.630 8.800 53,291 +0.02(+0.23%)
Dec 11, 2017 8.830 9.010 8.680 8.780 191,825 -0.12(-1.35%)
Dec 08, 2017 8.780 8.995 8.640 8.900 29,605 +0.14(+1.60%)
Dec 07, 2017 8.700 9.101 8.400 8.760 35,119 +0.28(+3.30%)
Dec 06, 2017 8.620 8.620 8.340 8.480 33,219 -0.16(-1.85%)
Dec 05, 2017 8.690 8.830 8.450 8.640 34,817 -0.02(-0.23%)
Dec 04, 2017 8.850 8.850 8.850 8.660 38,943 -0.07(-0.80%)
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.