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 (%)
May 29, 2015 4.112 4.130 4.020 4.070 1,733 -0.02(-0.49%)
May 28, 2015 3.918 4.190 3.870 4.090 114,629 +0.25(+6.51%)
May 27, 2015 3.896 4.010 3.800 3.840 51,940 -0.13(-3.27%)
May 26, 2015 4.020 4.040 3.891 3.970 24,390 -0.09(-2.22%)
May 22, 2015 4.120 4.060 4.060 4.060 10,300 -0.05(-1.22%)
May 21, 2015 4.180 4.240 4.110 4.110 5,742 -0.07(-1.67%)
May 20, 2015 4.290 4.325 4.180 4.180 6,073 -0.14(-3.24%)
May 19, 2015 4.370 4.370 4.310 4.320 3,602 -0.03(-0.58%)
May 18, 2015 4.390 4.420 4.330 4.345 10,751 -0.03(-0.80%)
May 15, 2015 4.400 4.400 4.320 4.380 3,785 +0.01(+0.23%)
May 14, 2015 4.350 4.390 4.350 4.370 10,102 +0.03(+0.69%)
May 13, 2015 4.360 4.360 4.340 4.340 1,423 +0.01(+0.23%)
May 12, 2015 4.300 4.340 4.300 4.330 8,339 -0.02(-0.46%)
May 11, 2015 4.461 4.461 4.350 4.350 2,885 -0.08(-1.81%)
May 08, 2015 4.420 4.450 4.410 4.430 1,863 -0.02(-0.45%)
May 07, 2015 4.470 4.500 4.420 4.450 42,810 +0.07(+1.60%)
May 06, 2015 4.460 4.600 4.311 4.380 160,222 -0.14(-3.10%)
May 05, 2015 4.400 4.530 4.320 4.520 30,066 +0.26(+6.10%)
May 04, 2015 4.340 4.460 4.195 4.260 10,539 -0.16(-3.62%)
May 01, 2015 4.180 4.435 4.170 4.420 26,878 +0.30(+7.28%)
Apr 30, 2015 4.100 4.160 4.063 4.120 9,544 +0.31(+8.14%)
Apr 29, 2015 4.080 4.202 3.770 3.810 47,302 -0.34(-8.19%)
Apr 28, 2015 4.161 4.161 4.070 4.150 2,910 +0.07(+1.72%)
Apr 27, 2015 4.180 4.180 4.050 4.080 7,515 -0.07(-1.69%)
Apr 24, 2015 4.150 4.188 4.120 4.150 29,727 +0.00(+0.00%)
Apr 23, 2015 3.810 4.150 3.810 4.150 16,673 +0.20(+5.06%)
Apr 22, 2015 3.921 3.950 3.880 3.950 20,646 +0.09(+2.33%)
Apr 21, 2015 3.720 4.000 3.710 3.860 83,804 +0.06(+1.58%)
Apr 20, 2015 3.850 3.850 3.793 3.800 30,917 -0.05(-1.30%)
Apr 17, 2015 3.970 3.970 3.820 3.850 53,290 -0.13(-3.27%)
Apr 16, 2015 4.040 4.100 3.921 3.980 94,826 -0.15(-3.63%)
Apr 15, 2015 4.066 4.170 4.040 4.130 9,858 +0.11(+2.74%)
Apr 14, 2015 4.110 4.140 4.000 4.020 23,552 -0.10(-2.43%)
Apr 13, 2015 4.151 4.160 4.120 4.120 7,715 -0.04(-0.96%)
Apr 10, 2015 4.230 4.230 4.150 4.160 3,671 +0.01(+0.24%)
Apr 09, 2015 4.200 4.200 4.110 4.150 9,218 -0.09(-2.10%)
Apr 08, 2015 4.240 4.240 4.200 4.239 4,120 +0.01(+0.21%)
Apr 07, 2015 4.060 4.230 4.060 4.230 7,212 +0.15(+3.68%)
Apr 06, 2015 4.130 4.200 4.050 4.080 37,339 -0.11(-2.63%)
Apr 02, 2015 4.040 4.190 4.190 4.190 6,700 +0.12(+2.95%)
Apr 01, 2015 4.110 4.130 4.050 4.070 32,747 -0.12(-2.86%)
Mar 31, 2015 4.130 4.190 4.120 4.190 1,473 -0.03(-0.71%)
Mar 30, 2015 4.220 4.220 4.130 4.220 24,365 +0.08(+1.93%)
Mar 27, 2015 4.160 4.160 4.030 4.140 7,503 -0.02(-0.48%)
Mar 26, 2015 4.140 4.162 4.050 4.160 17,236 +0.13(+3.23%)
Mar 25, 2015 3.940 4.230 3.940 4.030 12,299 +0.00(+0.00%)
Mar 24, 2015 4.180 4.200 4.010 4.030 68,439 -0.01(-0.25%)
Mar 23, 2015 4.500 4.578 4.040 4.040 74,053 -0.44(-9.82%)
Mar 20, 2015 4.560 4.700 4.480 4.480 11,170 -0.11(-2.40%)
Mar 19, 2015 4.390 4.600 4.380 4.590 3,631 +0.18(+4.08%)
Mar 18, 2015 4.410 4.440 4.400 4.410 1,781 -0.04(-0.96%)
Mar 17, 2015 4.560 4.560 4.370 4.453 5,330 -0.21(-4.44%)
Mar 16, 2015 4.580 4.680 4.560 4.660 4,546 -0.07(-1.48%)
Mar 13, 2015 4.690 4.730 4.562 4.730 46,999 +0.00(+0.00%)
Mar 12, 2015 4.620 4.800 4.560 4.730 18,158 +0.04(+0.85%)
Mar 11, 2015 4.800 4.870 4.590 4.690 18,985 -0.13(-2.62%)
Mar 10, 2015 4.700 4.820 4.650 4.816 12,558 +0.09(+1.82%)
Mar 09, 2015 4.660 4.800 4.629 4.730 18,410 +0.01(+0.21%)
Mar 06, 2015 4.790 4.790 4.560 4.720 4,760 -0.03(-0.63%)
Mar 05, 2015 4.600 4.839 4.474 4.750 32,907 +0.11(+2.37%)
Mar 04, 2015 4.659 4.690 4.600 4.640 14,114 -0.05(-1.07%)
Mar 03, 2015 4.660 4.710 4.631 4.690 4,493 -0.06(-1.26%)
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.