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 (%)
Apr 28, 2017 8.320 8.610 8.170 8.550 65,164 +0.23(+2.76%)
Apr 27, 2017 8.385 8.410 8.052 8.320 402,890 -0.09(-1.07%)
Apr 26, 2017 8.420 8.420 8.280 8.410 43,862 +0.01(+0.12%)
Apr 25, 2017 8.400 8.570 8.250 8.400 70,105 +0.06(+0.72%)
Apr 24, 2017 8.370 8.500 8.260 8.340 71,589 +0.05(+0.60%)
Apr 21, 2017 8.300 8.321 8.250 8.290 24,366 +0.02(+0.24%)
Apr 20, 2017 8.260 8.440 8.210 8.270 142,673 +0.11(+1.35%)
Apr 19, 2017 7.890 8.160 7.890 8.160 161,950 +0.32(+4.08%)
Apr 18, 2017 7.610 7.920 7.610 7.840 211,532 +0.16(+2.08%)
Apr 17, 2017 7.430 7.750 7.430 7.680 109,852 +0.26(+3.50%)
Apr 13, 2017 7.200 7.490 7.200 7.420 89,025 +0.05(+0.68%)
Apr 12, 2017 7.340 7.380 7.300 7.370 25,833 +0.03(+0.41%)
Apr 11, 2017 7.320 7.350 7.320 7.340 8,289 +0.02(+0.27%)
Apr 10, 2017 7.260 7.350 7.250 7.320 24,780 +0.06(+0.83%)
Apr 07, 2017 7.290 7.340 7.250 7.260 19,543 +0.01(+0.14%)
Apr 06, 2017 7.240 7.250 7.220 7.250 10,678 +0.07(+0.97%)
Apr 05, 2017 7.180 7.330 7.153 7.180 38,313 +0.02(+0.28%)
Apr 04, 2017 7.140 7.310 7.080 7.160 42,539 +0.08(+1.13%)
Apr 03, 2017 7.220 7.310 7.080 7.080 30,599 -0.09(-1.26%)
Mar 31, 2017 7.180 7.200 7.100 7.170 31,119 +0.10(+1.41%)
Mar 30, 2017 7.320 7.320 7.070 7.070 9,310 -0.21(-2.89%)
Mar 29, 2017 7.070 7.340 7.070 7.280 30,510 +0.14(+1.96%)
Mar 28, 2017 7.060 7.200 7.020 7.140 29,260 +0.02(+0.28%)
Mar 27, 2017 7.020 7.120 7.020 7.120 7,867 +0.08(+1.14%)
Mar 24, 2017 7.090 7.100 7.020 7.040 24,950 -0.04(-0.56%)
Mar 23, 2017 7.055 7.120 7.040 7.080 5,860 +0.08(+1.14%)
Mar 22, 2017 7.090 7.090 6.947 7.000 18,861 -0.05(-0.71%)
Mar 21, 2017 7.070 7.130 6.910 7.050 25,290 -0.05(-0.70%)
Mar 20, 2017 7.140 7.230 7.100 7.100 40,229 -0.10(-1.39%)
Mar 17, 2017 6.940 7.250 6.940 7.200 46,608 +0.27(+3.90%)
Mar 16, 2017 6.890 6.985 6.808 6.930 55,022 -0.05(-0.72%)
Mar 15, 2017 6.800 6.990 6.664 6.980 42,125 +0.22(+3.25%)
Mar 14, 2017 6.730 6.810 6.600 6.760 7,036 +0.08(+1.12%)
Mar 13, 2017 6.400 6.709 6.350 6.685 65,002 +0.17(+2.53%)
Mar 10, 2017 6.510 6.570 6.501 6.520 3,597 +0.07(+1.09%)
Mar 09, 2017 6.400 6.510 6.400 6.450 20,392 +0.03(+0.47%)
Mar 08, 2017 6.370 6.420 6.278 6.420 37,302 +0.16(+2.56%)
Mar 07, 2017 6.400 6.400 6.250 6.260 24,397 -0.11(-1.73%)
Mar 06, 2017 6.410 6.460 6.350 6.370 15,730 -0.10(-1.55%)
Mar 03, 2017 6.480 6.480 6.320 6.470 24,656 +0.03(+0.47%)
Mar 02, 2017 6.510 6.510 6.410 6.440 9,428 -0.11(-1.68%)
Mar 01, 2017 6.560 6.590 6.540 6.550 11,622 +0.00(+0.00%)
Feb 28, 2017 6.650 6.690 6.390 6.550 30,431 -0.17(-2.53%)
Feb 27, 2017 6.690 6.720 6.680 6.720 21,214 +0.10(+1.51%)
Feb 24, 2017 6.500 6.620 6.460 6.620 6,434 +0.01(+0.11%)
Feb 23, 2017 6.620 6.620 6.460 6.612 71,866 -0.05(-0.71%)
Feb 22, 2017 6.770 6.770 6.590 6.660 6,026 -0.06(-0.89%)
Feb 21, 2017 6.990 7.000 6.612 6.720 59,445 -0.28(-4.00%)
Feb 17, 2017 7.000 7.000 7.000 0 +0.22(+3.24%)
Feb 16, 2017 6.740 6.870 6.620 6.780 92,123 +0.07(+1.10%)
Feb 15, 2017 6.640 6.740 6.528 6.706 78,585 +0.11(+1.61%)
Feb 14, 2017 6.580 6.639 6.570 6.600 11,447 +0.03(+0.46%)
Feb 13, 2017 6.510 6.600 6.510 6.570 11,388 +0.06(+0.92%)
Feb 10, 2017 6.450 6.640 6.330 6.510 71,837 +0.01(+0.15%)
Feb 09, 2017 6.450 6.530 6.380 6.500 17,401 +0.09(+1.40%)
Feb 08, 2017 6.450 6.484 6.340 6.410 5,507 -0.08(-1.23%)
Feb 07, 2017 6.410 6.490 6.280 6.490 26,504 +0.13(+2.04%)
Feb 06, 2017 6.330 6.360 6.260 6.360 18,064 +0.03(+0.39%)
Feb 03, 2017 6.440 6.440 6.330 6.335 12,247 -0.12(-1.78%)
Feb 02, 2017 6.434 6.450 6.420 6.450 7,849 +0.00(+0.00%)
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.