UK Markets closed

PAR Technology Corporation (PAR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
44.10-2.16 (-4.67%)
At close: 04:00PM EST
44.10 -0.11 (-0.25%)
After hours: 04:01PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 202245.2446.1743.7244.1044.10527,500
13 Jan 202249.9549.9546.0346.2646.26387,800
12 Jan 202249.7250.3548.3849.7649.76293,700
11 Jan 202247.5049.4547.0449.2349.23237,500
10 Jan 202246.4047.6845.8147.5947.59404,100
07 Jan 202249.6150.5947.0047.3047.30363,500
06 Jan 202248.9250.3948.6250.0050.00290,700
05 Jan 202252.0552.5248.6849.0049.00798,100
04 Jan 202253.1653.5151.1351.8951.89339,600
03 Jan 202253.2853.9751.9653.1553.15238,600
31 Dec 202154.0554.9152.3752.7752.77243,200
30 Dec 202152.7954.7351.8354.0854.08167,100
29 Dec 202151.9552.8851.3052.6152.61183,000
28 Dec 202154.6155.0051.7651.9451.94194,000
27 Dec 202155.0756.2754.7355.0655.06172,300
23 Dec 202154.2755.4153.7455.2255.22233,500
22 Dec 202153.5154.4552.4254.1854.18214,500
21 Dec 202150.6253.6750.4953.4753.47443,400
20 Dec 202148.3349.9247.3449.3849.38391,700
17 Dec 202148.6851.1247.6149.9449.94435,300
16 Dec 202153.6254.3348.7549.6949.69363,500
15 Dec 202150.3853.6250.0552.8852.88417,100
14 Dec 202152.5752.9250.3750.6250.62408,500
13 Dec 202154.1755.6953.1453.4953.49232,000
10 Dec 202156.0157.4254.5054.7754.77414,300
09 Dec 202157.9158.9655.4255.6255.62246,000
08 Dec 202157.5259.4256.6058.8958.89377,800
07 Dec 202155.0057.5155.0057.4157.41394,000
06 Dec 202153.1055.3050.9354.1254.12416,700
03 Dec 202154.0054.8049.8551.5451.54470,600
02 Dec 202152.7254.8952.0154.0354.03369,700
01 Dec 202154.0055.7651.9952.4052.40497,400
30 Nov 202153.6954.7150.7152.3752.37650,500
29 Nov 202156.3056.8454.1254.4554.45360,000
26 Nov 202156.3657.7754.5955.2055.20201,500
24 Nov 202157.7259.0757.1958.3958.39167,000
23 Nov 202159.4360.1857.5258.5758.57307,700
22 Nov 202162.7263.1959.4159.6559.65312,100
19 Nov 202164.0364.8562.3462.7262.72178,800
18 Nov 202165.8466.4963.6664.6364.63266,500
17 Nov 202166.7466.8664.9065.7965.79181,000
16 Nov 202165.8766.8765.0066.7466.74130,600
15 Nov 202167.2867.9366.0066.7366.73185,000
12 Nov 202165.7867.3264.9067.0267.02106,100
11 Nov 202167.9068.9965.7465.7965.79241,600
10 Nov 202173.4573.4564.6167.7167.71538,900
09 Nov 202166.7567.0064.9265.2465.24196,300
08 Nov 202167.9167.9166.0866.3066.30110,900
05 Nov 202167.1667.4766.3067.0067.00139,600
04 Nov 202165.3766.6864.9266.2166.21192,900
03 Nov 202164.3165.6164.3164.7164.71361,400
02 Nov 202166.7766.7763.4763.7063.70234,100
01 Nov 202163.0366.5062.2866.4366.43545,700
29 Oct 202162.0962.9961.0862.8262.82220,500
28 Oct 202161.4962.9161.4962.4662.46222,300
27 Oct 202162.5763.3761.1361.1861.18344,000
26 Oct 202163.6564.5562.9163.1163.11218,100
25 Oct 202163.6265.5063.1863.6563.65211,300
22 Oct 202165.1165.4163.4663.6963.69209,200
21 Oct 202166.5767.8165.3265.4165.41252,400
20 Oct 202168.6868.6866.6166.6666.66235,600
19 Oct 202168.4069.0067.3968.4168.41231,400
18 Oct 202167.7268.8167.2468.3368.33174,200
15 Oct 202169.8070.7568.3968.5468.54331,800
14 Oct 202165.9669.1665.0368.8168.81323,500
13 Oct 202165.9065.9063.4965.0165.01223,100
12 Oct 202164.2166.4964.2165.9065.90376,600
11 Oct 202165.0066.1163.8963.9963.99139,700
08 Oct 202164.9065.5764.5465.0265.02160,000
07 Oct 202164.5466.0764.5465.1265.12355,800
06 Oct 202160.1464.7460.1463.6263.62368,700
05 Oct 202161.8763.6360.9961.1561.15328,700
04 Oct 202161.9161.9160.6061.8161.81237,400
01 Oct 202162.1162.4060.7562.1362.13234,000
30 Sept 202161.4662.3560.8861.5161.51431,200
29 Sept 202162.9463.2261.1361.2561.25278,500
28 Sept 202164.1064.1061.8162.0862.08314,300
27 Sept 202165.4866.5564.5764.9964.99173,400
24 Sept 202165.1966.3065.1965.5365.53142,500
23 Sept 202165.7366.5064.5865.8765.87284,800
22 Sept 202162.9167.6262.0064.8564.85677,200
21 Sept 202162.7562.9760.8961.8861.88167,800
20 Sept 202160.3062.4959.6562.1062.10450,800
17 Sept 202162.9163.5460.3062.6362.63416,700
16 Sept 202161.7062.9759.5062.9062.90858,900
15 Sept 202160.2162.1759.5561.7061.703,475,300
14 Sept 202161.0061.0054.4056.0156.013,173,700
13 Sept 202169.9469.9467.4368.3668.36102,200
10 Sept 202170.3971.3169.4069.7669.76156,800
09 Sept 202168.7171.5768.1569.3669.36167,000
08 Sept 202168.5869.4867.2568.3768.37121,200
07 Sept 202171.1871.1868.8669.2669.26111,600
03 Sept 202171.9972.6870.7871.1771.1777,200
02 Sept 202170.1972.1170.0071.9571.95156,000
01 Sept 202168.7370.9468.0469.8469.84210,500
31 Aug 202167.3268.4267.1567.9367.93152,800
30 Aug 202170.0971.2067.9368.0468.04204,800
27 Aug 202166.0471.3665.4670.0970.09313,300
26 Aug 202165.2966.1564.3065.4665.46204,700
25 Aug 202162.9766.9262.6265.8765.87341,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...