Par Technology Corp (NY: PAR )

55.20 USD -3.19 (-5.46%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 56.36 57.77 54.59 55.20 201,501 -3.19(-5.46%)
Nov 24, 2021 57.72 59.07 57.19 58.39 167,044 -0.18(-0.31%)
Nov 23, 2021 59.43 60.18 57.52 58.57 307,710 -1.08(-1.81%)
Nov 22, 2021 62.72 63.19 59.41 59.65 312,059 -3.07(-4.89%)
Nov 19, 2021 64.03 64.85 62.34 62.72 178,839 -1.91(-2.96%)
Nov 18, 2021 65.84 64.77 64.13 64.63 266,512 -1.16(-1.76%)
Nov 17, 2021 66.74 66.86 64.90 65.79 181,003 -0.95(-1.42%)
Nov 16, 2021 65.87 66.87 65.00 66.74 145,309 +0.01(+0.01%)
Nov 15, 2021 67.28 67.93 66.00 66.73 185,004 -0.29(-0.43%)
Nov 12, 2021 65.78 67.32 64.90 67.02 106,115 +1.23(+1.87%)
Nov 11, 2021 67.90 68.99 65.74 65.79 241,643 -1.92(-2.84%)
Nov 10, 2021 73.45 67.71 538,872 +2.47(+3.79%)
Nov 09, 2021 66.75 67.00 64.92 65.24 195,802 -1.06(-1.60%)
Nov 08, 2021 67.91 67.91 66.08 66.30 110,868 -0.70(-1.04%)
Nov 05, 2021 67.16 67.47 66.30 67.00 139,584 +0.79(+1.19%)
Nov 04, 2021 65.37 66.68 64.92 66.21 192,947 +1.50(+2.32%)
Nov 03, 2021 64.31 65.61 64.31 64.71 379,812 +1.01(+1.59%)
Nov 02, 2021 66.77 66.77 63.47 63.70 234,118 -2.73(-4.11%)
Nov 01, 2021 63.03 66.50 62.82 66.43 545,700 +3.61(+5.75%)
Oct 29, 2021 62.09 62.99 61.08 62.82 220,491 +0.36(+0.58%)
Oct 28, 2021 61.49 62.90 61.49 62.46 222,318 +1.28(+2.09%)
Oct 27, 2021 62.57 63.37 61.13 61.18 343,994 -1.93(-3.06%)
Oct 26, 2021 63.65 62.91 63.11 218,263 -0.54(-0.85%)
Oct 25, 2021 63.62 65.50 63.18 63.65 211,304 -0.04(-0.06%)
Oct 22, 2021 65.11 65.41 63.46 63.69 209,241 -1.72(-2.63%)
Oct 21, 2021 66.57 67.81 65.32 65.41 252,420 -1.25(-1.88%)
Oct 20, 2021 68.68 68.68 66.61 66.66 235,600 -1.75(-2.56%)
Oct 19, 2021 68.40 69.00 67.39 68.41 231,415 +0.08(+0.12%)
Oct 18, 2021 67.72 68.81 67.24 68.33 174,244 -0.21(-0.31%)
Oct 15, 2021 69.80 70.75 68.39 68.54 331,823 -0.27(-0.39%)
Oct 14, 2021 65.96 69.16 65.03 68.81 323,525 +3.80(+5.85%)
Oct 13, 2021 65.90 65.90 63.49 65.01 223,132 -0.89(-1.35%)
Oct 12, 2021 64.21 66.49 64.21 65.90 376,602 +1.91(+2.98%)
Oct 11, 2021 65.00 66.11 63.89 63.99 139,726 -1.03(-1.58%)
Oct 08, 2021 64.90 65.57 64.54 65.02 159,981 -0.10(-0.15%)
Oct 07, 2021 64.54 66.07 64.54 65.12 355,803 +1.50(+2.36%)
Oct 06, 2021 60.14 64.74 60.14 63.62 368,743 +2.47(+4.04%)
Oct 05, 2021 61.87 63.63 60.99 61.15 328,330 -0.66(-1.07%)
Oct 04, 2021 61.91 61.91 60.60 61.81 237,378 -0.32(-0.52%)
Oct 01, 2021 62.11 62.40 60.75 62.13 234,223 +0.62(+1.01%)
Sep 30, 2021 61.46 62.35 60.88 61.51 454,342 +0.26(+0.42%)
Sep 29, 2021 62.94 63.22 61.13 61.25 278,454 -0.83(-1.34%)
Sep 28, 2021 64.10 64.10 61.81 62.08 314,259 -2.91(-4.48%)
Sep 27, 2021 65.48 66.55 64.57 64.99 173,423 -0.54(-0.82%)
Sep 24, 2021 65.19 66.30 65.19 65.53 142,491 -0.34(-0.52%)
Sep 23, 2021 65.73 66.50 64.57 65.87 284,790 +1.02(+1.57%)
Sep 22, 2021 62.91 67.62 62.00 64.85 677,237 +2.97(+4.80%)
Sep 21, 2021 62.75 62.97 60.88 61.88 167,800 -0.22(-0.35%)
Sep 20, 2021 60.30 62.24 59.65 62.10 450,843 -0.53(-0.85%)
Sep 17, 2021 62.91 63.54 60.30 62.63 416,742 -0.27(-0.43%)
Sep 16, 2021 61.70 62.97 59.50 62.90 931,974 +1.20(+1.94%)
Sep 15, 2021 60.21 62.17 59.55 61.70 3,509,006 +5.69(+10.16%)
Sep 14, 2021 61.00 61.00 54.40 56.01 3,173,918 -12.35(-18.07%)
Sep 13, 2021 69.94 69.76 67.43 68.36 102,234 -1.40(-2.01%)
Sep 10, 2021 70.39 71.31 69.40 69.76 156,978 +0.40(+0.58%)
Sep 09, 2021 68.71 71.57 68.15 69.36 167,032 +0.99(+1.45%)
Sep 08, 2021 68.58 69.48 67.25 68.37 121,251 -0.89(-1.29%)
Sep 07, 2021 71.18 71.18 68.86 69.26 111,639 -1.91(-2.68%)
Sep 03, 2021 71.99 72.68 70.78 71.17 77,204 -0.78(-1.08%)
Sep 02, 2021 70.19 72.11 70.00 71.95 155,996 +2.11(+3.02%)
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.