Singapore markets closed

PAR Technology Corporation (PAR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
45.36+0.28 (+0.62%)
At close: 04:00PM EDT
45.85 +0.49 (+1.08%)
After hours: 04:06PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202445.1946.0744.9145.3645.36383,453
27 Mar 202443.8045.3243.3945.0845.08561,700
26 Mar 202443.0643.9842.5742.7242.72246,200
25 Mar 202441.4544.3541.3742.6042.60527,800
22 Mar 202441.7641.8840.1441.0941.09310,100
21 Mar 202443.2143.7641.5241.5841.58482,600
20 Mar 202440.7243.4640.7242.9142.91230,400
19 Mar 202440.5141.6440.5140.9040.90242,200
18 Mar 202441.3841.5540.6840.8840.88313,300
15 Mar 202441.4642.0241.1241.4241.42286,600
14 Mar 202442.8343.4941.4342.0142.01275,900
13 Mar 202444.1144.9841.9043.2543.25370,100
12 Mar 202443.9545.6543.2044.1144.11584,600
11 Mar 202446.1746.1742.0342.0642.06359,300
08 Mar 202442.7944.0442.7943.4143.41151,700
07 Mar 202442.6843.1541.5042.2442.2492,500
06 Mar 202442.1542.6041.5142.1342.13112,700
05 Mar 202441.8342.2641.2441.5741.57150,200
04 Mar 202442.9743.1641.6642.2942.29210,700
01 Mar 202443.9043.9042.3042.9542.95170,000
29 Feb 202444.3644.7543.4543.8243.82210,200
28 Feb 202443.2245.8343.0943.5643.56215,300
27 Feb 202442.7346.4440.8343.5143.51456,800
26 Feb 202445.8746.8745.3345.4245.42270,500
23 Feb 202446.4547.1945.3246.2746.27174,400
22 Feb 202446.9347.2045.7846.3746.37128,800
21 Feb 202446.4946.8445.4445.9745.97189,200
20 Feb 202447.1947.5846.4246.8446.84240,800
16 Feb 202448.0248.9447.4348.1648.16199,000
15 Feb 202449.0249.3647.6548.6948.69138,400
14 Feb 202447.0248.7946.9148.7048.70118,600
13 Feb 202446.0748.1245.7546.0046.00183,200
12 Feb 202448.0949.8148.0948.8848.88165,700
09 Feb 202447.7248.8747.6348.0948.09153,600
08 Feb 202447.3948.5046.9247.2547.25133,700
07 Feb 202445.6747.6244.9047.2347.23176,900
06 Feb 202445.2645.7744.8745.4245.42104,900
05 Feb 202445.4445.5944.7245.2645.26115,400
02 Feb 202445.9647.1045.6846.0846.08177,400
01 Feb 202446.0946.6845.2346.4546.45143,100
31 Jan 202447.3847.8445.4445.5445.54179,900
30 Jan 202448.0048.2847.3347.7747.77183,900
29 Jan 202446.9448.6246.3548.3648.36221,100
26 Jan 202448.9949.8447.6047.7947.79266,700
25 Jan 202447.8449.1447.0648.8248.82186,400
24 Jan 202447.7447.7446.6946.9146.91448,600
23 Jan 202446.6147.0245.5546.9146.91219,700
22 Jan 202445.3346.4444.8446.0746.07468,500
19 Jan 202444.4545.0343.4044.6344.63194,200
18 Jan 202441.6244.1541.4043.9543.95423,600
17 Jan 202439.8341.5039.2041.2541.25140,800
16 Jan 202439.4740.8639.4140.8240.82126,400
12 Jan 202440.6840.8739.9440.1240.12126,700
11 Jan 202439.7840.2338.9640.0040.00192,200
10 Jan 202440.2940.2939.0639.8739.87155,300
09 Jan 202441.1741.2740.6540.6840.68102,500
08 Jan 202440.3441.8940.3141.8941.89126,400
05 Jan 202441.2741.6740.1940.2040.20154,100
04 Jan 202441.0042.2840.7541.6541.65429,400
03 Jan 202442.0142.3141.1941.1941.19241,700
02 Jan 202442.9243.5242.4242.6942.69325,300
29 Dec 202343.5743.9243.1143.5443.54400,400
28 Dec 202344.1644.9743.7743.8343.83191,500
27 Dec 202344.7945.0043.9944.4544.45248,600
26 Dec 202344.3844.5943.8144.5744.57155,500
22 Dec 202344.2644.4043.4543.9343.93160,000
21 Dec 202343.2944.8443.0344.2144.21657,900
20 Dec 202344.0045.5542.9342.9642.96391,900
19 Dec 202343.9844.7543.5144.4244.42280,400
18 Dec 202343.0044.3643.0043.5543.55168,700
15 Dec 202342.7943.2741.9542.8742.87462,500
14 Dec 202341.8143.2041.7542.6742.67516,400
13 Dec 202339.2240.9838.3340.8540.85239,800
12 Dec 202338.9539.6238.6539.2039.20144,500
11 Dec 202339.6040.6039.2039.2039.20134,000
08 Dec 202339.4640.2639.4639.7539.75207,900
07 Dec 202339.4039.6838.8839.5239.52107,100
06 Dec 202340.1940.8739.2039.2439.24175,300
05 Dec 202339.6140.0038.8840.0040.00193,800
04 Dec 202338.3640.2738.3639.5739.57240,900
01 Dec 202336.6138.7036.1638.5938.59299,400
30 Nov 202337.4737.4736.4936.8336.83273,200
29 Nov 202338.6839.4836.9237.2337.23206,900
28 Nov 202338.1338.3437.5938.0038.00156,500
27 Nov 202337.9238.8437.9238.2438.24128,200
24 Nov 202337.9038.4337.7538.1938.1961,900
22 Nov 202338.3138.7838.0638.1238.12116,900
21 Nov 202338.0038.6137.6137.8237.82174,500
20 Nov 202337.8539.7137.7138.2438.24309,300
17 Nov 202336.0537.7635.9637.7137.71306,100
16 Nov 202336.4837.3734.8735.8535.85321,000
15 Nov 202336.2237.1636.0136.7136.71256,500
14 Nov 202335.2236.4334.6336.2436.24344,800
13 Nov 202333.9734.3133.1333.5433.54263,100
10 Nov 202333.5835.4631.9734.5334.53469,100
09 Nov 202332.5432.7031.5731.6031.60304,600
08 Nov 202332.8332.9431.9532.5232.52225,200
07 Nov 202332.0933.0731.9532.9832.98158,900
06 Nov 202332.9133.0031.6932.2632.26209,200
03 Nov 202332.2032.9131.9732.7432.74415,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...