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 (%)
Mar 29, 2018 14.09 14.09 14.09 0 +0.81(+6.10%)
Mar 28, 2018 12.99 13.42 12.60 13.28 206,940 +0.30(+2.31%)
Mar 27, 2018 11.20 14.10 11.20 12.98 385,473 +1.80(+16.10%)
Mar 26, 2018 11.07 11.46 10.95 11.18 30,711 +0.05(+0.45%)
Mar 23, 2018 11.29 11.53 11.05 11.13 20,672 -0.07(-0.62%)
Mar 22, 2018 11.10 11.52 11.10 11.20 41,327 +0.07(+0.63%)
Mar 21, 2018 11.90 11.90 10.96 11.13 58,331 -0.78(-6.55%)
Mar 20, 2018 11.72 14.14 11.54 11.91 322,697 +0.11(+0.93%)
Mar 19, 2018 10.45 13.25 10.45 11.80 350,313 +1.30(+12.38%)
Mar 16, 2018 10.62 10.70 10.50 10.50 34,721 -0.27(-2.51%)
Mar 15, 2018 11.27 11.31 10.65 10.77 29,006 -0.49(-4.35%)
Mar 14, 2018 11.33 11.37 11.08 11.26 18,206 -0.05(-0.44%)
Mar 13, 2018 11.30 11.48 10.99 11.31 14,764 -0.02(-0.18%)
Mar 12, 2018 11.42 11.78 11.28 11.33 52,980 -0.11(-0.96%)
Mar 09, 2018 11.65 11.65 11.27 11.44 33,692 -0.34(-2.89%)
Mar 08, 2018 11.00 12.19 11.00 11.78 153,812 +0.76(+6.90%)
Mar 07, 2018 11.23 10.07 11.02 64,715 +0.72(+6.99%)
Mar 06, 2018 10.27 10.55 10.21 10.30 36,827 +0.13(+1.28%)
Mar 05, 2018 10.99 11.11 10.16 10.17 62,843 -0.99(-8.87%)
Mar 02, 2018 10.92 11.17 10.51 11.16 223,482 +0.24(+2.20%)
Mar 01, 2018 11.24 11.29 10.69 10.92 38,156 -0.12(-1.09%)
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%)
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.