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 31, 2017 8.670 8.804 8.600 8.670 29,775 +0.08(+0.93%)
May 30, 2017 8.570 8.700 8.400 8.590 53,801 +0.02(+0.23%)
May 26, 2017 8.411 8.570 8.350 8.570 48,013 +0.12(+1.42%)
May 25, 2017 8.430 8.570 8.350 8.450 31,074 +0.03(+0.36%)
May 24, 2017 8.510 8.550 8.380 8.420 38,987 -0.13(-1.52%)
May 23, 2017 8.440 8.550 8.281 8.550 40,460 +0.04(+0.47%)
May 22, 2017 8.230 8.510 8.210 8.510 86,561 +0.22(+2.65%)
May 19, 2017 8.180 8.360 8.120 8.290 51,178 +0.12(+1.47%)
May 18, 2017 8.150 8.260 8.015 8.170 119,312 +0.05(+0.62%)
May 17, 2017 8.172 8.280 8.030 8.120 166,111 -0.13(-1.58%)
May 16, 2017 8.410 8.440 8.140 8.250 151,908 -0.14(-1.67%)
May 15, 2017 8.430 8.490 8.213 8.390 66,365 -0.02(-0.24%)
May 12, 2017 8.350 8.490 8.290 8.410 29,046 +0.06(+0.72%)
May 11, 2017 8.260 8.390 8.197 8.350 14,109 +0.00(+0.00%)
May 10, 2017 8.325 8.380 8.240 8.350 73,178 -0.01(-0.12%)
May 09, 2017 8.350 8.390 8.140 8.360 38,966 +0.00(+0.00%)
May 08, 2017 8.390 8.510 8.160 8.360 48,476 -0.10(-1.18%)
May 05, 2017 8.470 8.480 8.050 8.460 43,665 +0.04(+0.48%)
May 04, 2017 8.530 8.540 8.350 8.420 25,273 -0.08(-0.94%)
May 03, 2017 8.410 8.540 8.330 8.500 23,752 +0.09(+1.07%)
May 02, 2017 8.530 8.590 8.400 8.410 44,872 -0.12(-1.41%)
May 01, 2017 8.600 8.630 8.370 8.530 53,269 -0.02(-0.23%)
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%)
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.