Par Technology Corp (NY: PAR )

34.54 +1.42 (+4.29%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2022 33.91 34.57 33.18 34.54 205,247 +1.42(+4.29%)
May 16, 2022 34.17 35.29 32.98 33.12 294,885 -1.68(-4.83%)
May 13, 2022 33.99 35.09 33.55 34.80 292,048 +1.59(+4.79%)
May 12, 2022 31.67 33.22 31.11 33.21 420,445 +0.74(+2.28%)
May 11, 2022 28.97 33.78 28.97 32.47 715,114 +3.04(+10.33%)
May 10, 2022 31.74 31.76 28.87 29.43 508,202 -1.41(-4.57%)
May 09, 2022 31.65 32.11 30.45 30.84 455,848 -1.55(-4.79%)
May 06, 2022 32.75 33.41 31.42 32.39 433,534 -0.64(-1.94%)
May 05, 2022 34.72 35.02 32.31 33.03 312,914 -2.49(-7.01%)
May 04, 2022 34.09 35.58 32.78 35.52 249,084 +1.27(+3.71%)
May 03, 2022 34.58 35.34 34.01 34.25 159,473 -0.53(-1.52%)
May 02, 2022 32.77 34.82 32.54 34.78 345,332 +1.74(+5.27%)
Apr 29, 2022 33.53 34.36 32.86 33.04 241,836 -0.62(-1.84%)
Apr 28, 2022 33.42 34.26 32.57 33.66 382,383 +0.37(+1.11%)
Apr 27, 2022 34.54 35.60 33.10 33.29 285,847 -1.60(-4.59%)
Apr 26, 2022 35.84 35.99 34.61 34.89 287,713 -1.30(-3.59%)
Apr 25, 2022 34.74 36.58 34.52 36.19 225,754 +1.15(+3.28%)
Apr 22, 2022 35.09 36.13 34.87 35.04 259,677 -0.31(-0.88%)
Apr 21, 2022 37.22 38.14 35.22 35.35 302,459 -1.36(-3.70%)
Apr 20, 2022 37.99 38.34 36.69 36.71 166,237 -0.70(-1.87%)
Apr 19, 2022 35.97 37.59 35.97 37.41 141,295 +1.47(+4.09%)
Apr 18, 2022 36.37 36.52 35.01 35.94 188,222 -0.86(-2.34%)
Apr 14, 2022 37.52 37.72 36.49 36.80 337,155 -0.51(-1.37%)
Apr 13, 2022 35.91 37.44 35.91 37.31 346,519 +1.25(+3.47%)
Apr 12, 2022 37.30 38.43 35.96 36.06 243,699 -0.51(-1.39%)
Apr 11, 2022 36.63 37.69 36.33 36.57 159,619 -0.63(-1.69%)
Apr 08, 2022 37.63 38.44 36.98 37.20 181,218 -0.83(-2.18%)
Apr 07, 2022 38.78 39.43 37.33 38.03 266,197 -0.59(-1.53%)
Apr 06, 2022 39.50 40.00 38.05 38.62 221,585 -1.55(-3.86%)
Apr 05, 2022 43.64 43.72 40.02 40.17 246,968 -3.31(-7.61%)
Apr 04, 2022 41.93 43.85 41.88 43.48 283,915 +1.64(+3.92%)
Apr 01, 2022 40.79 41.88 40.79 41.84 173,609 +1.50(+3.72%)
Mar 31, 2022 40.87 41.66 39.90 40.34 332,625 -0.76(-1.85%)
Mar 30, 2022 42.57 43.35 41.07 41.10 272,781 -2.09(-4.84%)
Mar 29, 2022 41.33 43.39 40.85 43.19 264,936 +2.76(+6.83%)
Mar 28, 2022 40.20 41.00 39.45 40.43 231,210 +0.25(+0.62%)
Mar 25, 2022 41.25 42.13 39.93 40.18 297,099 -1.01(-2.45%)
Mar 24, 2022 40.24 41.26 39.82 41.19 192,416 +0.93(+2.31%)
Mar 23, 2022 40.62 41.98 39.88 40.26 240,200 -0.81(-1.97%)
Mar 22, 2022 39.71 41.36 39.71 41.07 244,335 +1.29(+3.24%)
Mar 21, 2022 41.75 41.75 39.55 39.78 196,776 -1.97(-4.72%)
Mar 18, 2022 39.94 41.83 39.64 41.75 346,190 +1.73(+4.32%)
Mar 17, 2022 37.00 40.06 36.68 40.02 439,898 +2.82(+7.58%)
Mar 16, 2022 36.11 37.67 35.81 37.20 411,780 +1.76(+4.97%)
Mar 15, 2022 35.00 35.99 34.75 35.44 327,022 +0.40(+1.14%)
Mar 14, 2022 37.44 37.85 34.99 35.04 467,333 -2.52(-6.71%)
Mar 11, 2022 39.44 39.70 37.02 37.56 392,470 -1.28(-3.30%)
Mar 10, 2022 38.01 38.92 37.38 38.84 247,016 -0.12(-0.31%)
Mar 09, 2022 38.21 39.50 38.09 38.96 322,329 +1.62(+4.34%)
Mar 08, 2022 37.05 38.79 36.29 37.34 310,516 +0.31(+0.84%)
Mar 07, 2022 38.32 39.00 36.60 37.03 418,628 -1.31(-3.42%)
Mar 04, 2022 38.69 39.50 38.05 38.34 248,594 -0.51(-1.31%)
Mar 03, 2022 40.46 40.46 38.48 38.85 330,402 -1.38(-3.43%)
Mar 02, 2022 41.67 42.01 39.15 40.23 410,063 -1.16(-2.80%)
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.