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 (%)
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%)
Dec 01, 2017 8.650 8.680 8.380 8.730 138,726 +0.01(+0.11%)
Nov 30, 2017 8.230 8.820 8.130 8.720 53,231 +0.51(+6.21%)
Nov 29, 2017 8.070 8.241 7.995 8.210 34,634 +0.10(+1.23%)
Nov 28, 2017 8.090 8.270 7.980 8.110 33,566 +0.09(+1.12%)
Nov 27, 2017 7.790 8.070 7.790 8.020 23,450 +0.18(+2.30%)
Nov 24, 2017 7.840 8.020 7.700 7.840 14,897 -0.04(-0.51%)
Nov 22, 2017 7.940 8.090 7.830 7.880 25,271 -0.15(-1.87%)
Nov 21, 2017 7.870 8.430 7.810 8.030 31,274 +0.16(+2.03%)
Nov 20, 2017 7.620 7.970 7.307 7.870 38,213 +0.25(+3.28%)
Nov 17, 2017 7.670 7.840 7.535 7.620 27,621 -0.07(-0.91%)
Nov 16, 2017 7.590 7.930 7.550 7.690 65,690 +0.01(+0.13%)
Nov 15, 2017 8.140 8.140 7.591 7.680 67,929 -0.53(-6.46%)
Nov 14, 2017 8.800 8.950 8.030 8.210 181,631 -0.78(-8.68%)
Nov 13, 2017 8.820 9.120 8.640 8.990 52,291 +0.24(+2.74%)
Nov 10, 2017 8.840 8.950 8.730 8.750 34,524 +0.00(+0.00%)
Nov 09, 2017 9.460 9.460 8.580 8.750 63,742 -0.73(-7.70%)
Nov 08, 2017 9.570 10.19 9.480 9.480 109,070 -0.02(-0.21%)
Nov 07, 2017 9.000 9.880 9.000 9.500 150,386 +0.44(+4.86%)
Nov 06, 2017 10.95 10.95 8.400 9.060 574,828 -1.89(-17.26%)
Nov 03, 2017 11.21 11.25 10.91 10.95 21,306 -0.40(-3.52%)
Nov 02, 2017 11.40 11.62 11.09 11.35 99,494 +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.