Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Par Technology Corp (NY: PAR )

44.62 -1.96 (-4.21%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2017 6.280 6.540 6.280 6.510 58,850 +0.24(+3.83%)
Jan 30, 2017 6.250 6.290 6.250 6.270 10,918 -0.01(-0.16%)
Jan 27, 2017 6.350 6.350 6.198 6.280 5,220 -0.01(-0.16%)
Jan 26, 2017 6.130 6.480 6.130 6.290 51,404 +0.17(+2.74%)
Jan 25, 2017 6.080 6.150 6.020 6.122 44,784 +0.05(+0.86%)
Jan 24, 2017 5.930 6.090 5.930 6.070 18,289 +0.06(+1.00%)
Jan 23, 2017 6.060 6.060 5.810 6.010 131,156 -0.01(-0.17%)
Jan 20, 2017 5.970 6.030 5.840 6.020 5,237 -0.02(-0.33%)
Jan 19, 2017 5.910 6.050 5.810 6.040 12,201 +0.09(+1.51%)
Jan 18, 2017 6.030 6.040 5.800 5.950 29,409 -0.10(-1.65%)
Jan 17, 2017 5.890 6.050 5.890 6.050 25,972 +0.19(+3.24%)
Jan 13, 2017 5.860 5.860 5.860 0 +0.22(+3.90%)
Jan 12, 2017 5.629 5.640 5.590 5.640 5,191 +0.04(+0.71%)
Jan 11, 2017 5.649 5.760 5.600 5.600 11,541 +0.02(+0.36%)
Jan 10, 2017 5.680 5.720 5.550 5.580 35,684 -0.10(-1.72%)
Jan 09, 2017 5.750 5.750 5.635 5.678 14,437 -0.04(-0.74%)
Jan 06, 2017 5.710 5.730 5.700 5.720 9,781 +0.04(+0.70%)
Jan 05, 2017 5.600 5.690 5.600 5.680 12,494 +0.12(+2.16%)
Jan 04, 2017 5.500 5.590 5.500 5.560 29,706 +0.06(+1.09%)
Jan 03, 2017 5.590 5.590 5.480 5.500 5,883 -0.08(-1.43%)
Dec 30, 2016 5.580 5.580 5.580 0 +0.19(+3.53%)
Dec 29, 2016 5.353 5.420 5.250 5.390 16,169 +0.08(+1.51%)
Dec 28, 2016 5.320 5.400 5.290 5.310 6,552 -0.04(-0.75%)
Dec 27, 2016 5.470 5.470 5.350 5.350 3,100 -0.09(-1.65%)
Dec 23, 2016 5.440 5.440 5.440 0 +0.04(+0.74%)
Dec 22, 2016 5.390 5.440 5.278 5.400 8,856 +0.05(+0.93%)
Dec 21, 2016 5.370 5.410 5.293 5.350 9,773 -0.02(-0.37%)
Dec 20, 2016 5.290 5.430 5.290 5.370 4,642 +0.06(+1.13%)
Dec 19, 2016 5.308 5.330 5.250 5.310 10,720 +0.03(+0.57%)
Dec 16, 2016 5.240 5.300 5.240 5.280 20,354 +0.01(+0.19%)
Dec 15, 2016 5.260 5.300 5.260 5.270 1,331 -0.01(-0.19%)
Dec 14, 2016 5.290 5.296 5.220 5.280 3,307 -0.01(-0.21%)
Dec 13, 2016 5.146 5.300 5.090 5.291 15,397 +0.11(+2.14%)
Dec 12, 2016 5.260 5.260 5.150 5.180 11,285 -0.13(-2.45%)
Dec 09, 2016 5.390 5.390 5.303 5.310 3,815 -0.03(-0.56%)
Dec 08, 2016 5.290 5.440 5.187 5.340 14,100 +0.09(+1.71%)
Dec 07, 2016 5.330 5.330 5.250 5.250 23,959 -0.04(-0.76%)
Dec 06, 2016 5.300 5.380 5.290 5.290 14,969 +0.01(+0.19%)
Dec 05, 2016 5.304 5.361 5.250 5.280 7,479 +0.03(+0.59%)
Dec 02, 2016 5.340 5.350 5.220 5.249 3,767 -0.04(-0.78%)
Dec 01, 2016 5.330 5.440 5.290 5.290 3,767 -0.06(-1.12%)
Nov 30, 2016 5.350 5.390 5.260 5.350 18,385 +0.05(+0.94%)
Nov 29, 2016 5.240 5.370 5.240 5.300 5,854 +0.12(+2.32%)
Nov 28, 2016 5.220 5.220 5.160 5.180 2,950 -0.04(-0.77%)
Nov 25, 2016 5.210 5.220 5.180 5.220 773 +0.04(+0.77%)
Nov 23, 2016 5.180 5.180 5.180 0 +0.07(+1.37%)
Nov 22, 2016 5.210 5.240 5.070 5.110 14,355 -0.06(-1.16%)
Nov 21, 2016 5.250 5.271 5.170 5.170 33,824 -0.06(-1.15%)
Nov 18, 2016 5.115 5.290 5.060 5.230 26,363 +0.17(+3.36%)
Nov 17, 2016 5.080 5.130 5.060 5.060 8,665 +0.03(+0.60%)
Nov 16, 2016 4.760 5.039 4.711 5.030 34,956 +0.32(+6.79%)
Nov 15, 2016 5.060 5.060 4.690 4.710 53,433 -0.29(-5.80%)
Nov 14, 2016 5.490 5.516 4.921 5.000 238,356 -0.48(-8.76%)
Nov 11, 2016 5.400 5.590 5.400 5.480 8,488 +0.08(+1.48%)
Nov 10, 2016 5.400 5.420 5.355 5.400 23,903 +0.02(+0.37%)
Nov 09, 2016 5.360 5.430 5.310 5.380 9,694 -0.05(-0.92%)
Nov 08, 2016 5.420 5.530 5.420 5.430 7,792 -0.05(-0.91%)
Nov 07, 2016 5.420 5.490 5.420 5.480 5,109 +0.15(+2.81%)
Nov 04, 2016 5.331 5.430 5.310 5.330 9,140 -0.02(-0.37%)
Nov 03, 2016 5.330 5.400 5.290 5.350 4,395 +0.07(+1.33%)
Nov 02, 2016 5.250 5.280 5.250 5.280 4,677 -0.02(-0.38%)
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.