Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Par Technology Corp (NY: PAR )

43.64 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	11.40	11.40	11.00	11.04	36,363	-0.31(-2.73%)
Feb 27, 2018	11.43	11.43	11.11	11.35	23,820	+0.23(+2.07%)
Feb 26, 2018	11.72	11.79	11.00	11.12	38,161	-0.44(-3.81%)
Feb 23, 2018	11.08	11.77	11.07	11.56	79,948	+0.43(+3.86%)
Feb 22, 2018	11.00	11.27	10.96	11.13	48,989	+0.16(+1.46%)
Feb 21, 2018	11.33	11.40	10.96	10.97	97,566	-0.29(-2.58%)
Feb 20, 2018	9.890	11.94	9.770	11.26	352,788	+1.27(+12.71%)
Feb 16, 2018		9.990	9.990	9.990	0	+1.37(+15.89%)
Feb 15, 2018	8.500	8.690	8.460	8.620	17,110	+0.12(+1.41%)
Feb 14, 2018	8.560	8.640	8.430	8.500	18,015	-0.12(-1.39%)
Feb 13, 2018	8.710	8.720	8.370	8.620	15,586	-0.13(-1.49%)
Feb 12, 2018	8.760	8.811	8.670	8.750	27,789	+0.00(+0.00%)
Feb 09, 2018	8.850	8.920	8.640	8.750	25,241	-0.08(-0.91%)
Feb 08, 2018	8.800	8.930	8.470	8.830	23,188	+0.11(+1.26%)
Feb 07, 2018	8.800	8.800	8.510	8.720	15,102	-0.10(-1.13%)
Feb 06, 2018	8.510	8.820	8.510	8.820	33,017	+0.19(+2.20%)
Feb 05, 2018	9.100	9.100	8.430	8.630	17,955	-0.56(-6.09%)
Feb 02, 2018	8.460	9.190	8.241	9.190	36,525	+0.68(+7.99%)
Feb 01, 2018	8.560	8.560	8.310	8.510	13,292	-0.09(-1.05%)
Jan 31, 2018	8.660	8.830	8.560	8.600	7,804	-0.05(-0.58%)
Jan 30, 2018		8.850	8.573	8.650	16,025	-0.20(-2.26%)
Jan 29, 2018	8.830	8.929	8.650	8.850	8,894	+0.01(+0.11%)
Jan 26, 2018	8.770	8.950	8.770	8.840	15,837	+0.10(+1.14%)
Jan 25, 2018	8.970	8.970	8.730	8.740	10,789	-0.20(-2.24%)
Jan 24, 2018	8.850	8.950	8.820	8.940	17,255	+0.12(+1.36%)
Jan 23, 2018	9.130	9.180	8.720	8.820	27,630	-0.31(-3.40%)
Jan 22, 2018	8.860	9.140	8.810	9.130	45,436	+0.31(+3.51%)
Jan 19, 2018	8.400	8.860	8.400	8.820	24,787	+0.44(+5.25%)
Jan 18, 2018	8.680	8.685	8.370	8.380	22,758	-0.26(-3.01%)
Jan 17, 2018	8.640	9.040	8.630	8.640	21,926	-0.04(-0.46%)
Jan 16, 2018	8.690	8.720	8.610	8.680	23,690	+0.01(+0.12%)
Jan 12, 2018		8.670	8.670	8.670	0	-0.12(-1.37%)
Jan 11, 2018	8.740	8.950	8.650	8.790	7,501	+0.05(+0.57%)
Jan 10, 2018				8.740	10,589	-0.14(-1.58%)
Jan 09, 2018	9.220	9.220	8.820	8.880	22,402	-0.35(-3.79%)
Jan 08, 2018	9.300	9.300	9.195	9.230	9,810	-0.07(-0.75%)
Jan 05, 2018	9.220	9.310	9.200	9.300	7,990	+0.10(+1.09%)
Jan 04, 2018	9.350	9.350	9.200	9.200	4,744	-0.01(-0.11%)
Jan 03, 2018	9.250	9.340	9.200	9.210	8,886	+0.01(+0.11%)
Jan 02, 2018	9.350	9.370	9.200	9.200	30,065	-0.15(-1.60%)
Dec 29, 2017		9.350	9.350	9.350	0	+0.11(+1.19%)
Dec 28, 2017	9.380	9.430	9.110	9.240	49,303	-0.12(-1.28%)
Dec 27, 2017	9.230	9.580	9.120	9.360	236,729	+0.13(+1.41%)
Dec 26, 2017	9.420	9.560	9.210	9.230	43,475	-0.21(-2.22%)
Dec 22, 2017	9.070	9.570	9.010	9.440	153,007	+0.23(+2.50%)
Dec 21, 2017	9.250	9.360	9.140	9.210	15,417	-0.06(-0.65%)
Dec 20, 2017	9.210	9.680	9.210	9.270	147,759	-0.03(-0.32%)
Dec 19, 2017	9.420	9.620	9.250	9.300	12,528	-0.07(-0.75%)
Dec 18, 2017	9.190	9.470	8.910	9.370	160,985	+0.26(+2.85%)
Dec 15, 2017	8.920	9.280	8.790	9.110	21,476	+0.29(+3.29%)
Dec 14, 2017	8.770	8.980	8.655	8.820	146,848	+0.05(+0.57%)
Dec 13, 2017	8.760	8.990	8.730	8.770	13,494	-0.03(-0.34%)
Dec 12, 2017	8.840	8.840	8.630	8.800	53,291	+0.02(+0.23%)
Dec 11, 2017	8.830	9.010	8.680	8.780	191,825	-0.12(-1.35%)
Dec 08, 2017	8.780	8.995	8.640	8.900	29,605	+0.14(+1.60%)
Dec 07, 2017	8.700	9.101	8.400	8.760	35,119	+0.28(+3.30%)
Dec 06, 2017	8.620	8.620	8.340	8.480	33,219	-0.16(-1.85%)
Dec 05, 2017	8.690	8.830	8.450	8.640	34,817	-0.02(-0.23%)
Dec 04, 2017	8.850	8.850	8.850	8.660	38,943	-0.07(-0.80%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Par Technology Corp (NY: PAR )

Historical Prices