PAR Technology

PAR
🏛️ usa →
39.58
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 40.75 40.75 40.75 40.75 3.0K
09:31 40.58 40.70 40.53 40.70 0.8K
09:32 40.70 40.79 40.54 40.65 1.0K
09:33 40.53 40.69 40.51 40.58 2.1K
09:35 40.57 40.57 40.55 40.55 0.9K
09:36 40.52 40.52 40.51 40.51 1.4K
09:37 40.46 40.46 40.46 40.46 0.5K
09:38 40.33 40.50 40.33 40.44 3.8K
09:39 40.40 40.52 40.40 40.52 2.2K
09:40 40.52 40.52 40.52 40.52 2.2K
09:44 40.67 40.67 40.67 40.67 0.3K
09:45 40.47 40.71 40.47 40.71 1.0K
09:48 40.63 40.63 40.63 40.63 0.7K
09:50 40.63 40.66 40.63 40.66 2.6K
09:51 40.52 40.52 40.48 40.50 2.5K
09:52 40.50 40.50 40.41 40.41 2.1K
09:54 40.25 40.25 40.24 40.24 0.7K
09:56 40.23 40.23 40.20 40.20 1.6K
09:57 40.12 40.24 40.08 40.12 6.5K
09:58 40.16 40.16 40.07 40.07 0.9K
09:59 40.09 40.24 40.09 40.14 5.0K
10:00 40.14 40.14 40.13 40.13 2.1K
10:01 40.13 40.20 40.13 40.20 0.9K
10:02 40.15 40.15 39.96 39.96 3.1K
10:03 39.96 39.96 39.96 39.96 0.8K
10:04 39.97 39.97 39.92 39.92 0.6K
10:05 40.00 40.00 40.00 40.00 2.0K
10:06 40.06 40.15 40.06 40.15 3.2K
10:09 40.03 40.03 40.03 40.03 0.5K
10:10 40.16 40.16 40.15 40.15 2.2K
10:11 40.16 40.16 40.16 40.16 1.5K
10:16 40.12 40.12 40.12 40.12 0.1K
10:17 40.12 40.12 40.12 40.12 0.7K
10:18 40.19 40.19 40.19 40.19 0.2K
10:19 40.12 40.12 40.12 40.12 0.4K
10:20 40.16 40.16 40.16 40.16 1.9K
10:21 40.18 40.18 40.16 40.16 1.7K
10:22 40.20 40.36 40.20 40.35 1.3K
10:23 40.33 40.33 40.33 40.33 2.9K
10:24 40.28 40.28 40.28 40.28 1.4K
10:26 40.21 40.21 40.21 40.21 2.0K
10:28 40.12 40.12 40.12 40.12 0.5K
10:29 40.12 40.12 40.05 40.05 4.6K
10:30 40.00 40.08 40.00 40.08 4.3K
10:31 40.08 40.08 40.08 40.08 0.3K
10:32 40.07 40.07 40.07 40.07 2.7K
10:33 40.07 40.15 40.07 40.15 1.6K
10:34 40.15 40.15 40.15 40.15 0.4K
10:37 40.26 40.26 40.26 40.26 6.1K
10:38 40.31 40.31 40.31 40.31 0.6K
10:39 40.35 40.35 40.35 40.35 0.8K
10:40 40.41 40.41 40.41 40.41 0.5K
10:41 40.50 40.50 40.50 40.49 1.5K
10:42 40.50 40.50 40.50 40.49 2.0K
10:43 40.61 40.61 40.61 40.60 1.1K
10:44 40.61 40.61 40.61 40.60 0.4K
10:45 40.66 40.66 40.60 40.60 15.0K
10:46 40.71 40.71 40.70 40.71 4.9K
10:47 40.69 40.69 40.60 40.69 18.6K
10:48 40.69 40.70 40.69 40.70 4.4K
10:49 40.70 40.70 40.67 40.67 10.7K
10:50 40.53 40.55 40.53 40.55 9.0K
10:51 40.55 40.63 40.55 40.63 3.1K
10:52 40.39 40.40 40.39 40.40 1.9K
10:54 40.36 40.36 40.36 40.36 1.5K
10:56 40.41 40.42 40.41 40.42 4.3K
10:57 40.45 40.45 40.45 40.45 2.5K
11:00 40.28 40.28 40.26 40.26 1.0K
11:01 40.14 40.14 40.14 40.14 0.5K
11:02 40.14 40.14 40.14 40.14 1.2K
11:03 40.06 40.14 40.06 40.14 0.4K
11:04 40.14 40.14 40.14 40.14 0.1K
11:06 40.15 40.15 40.15 40.15 0.5K
11:07 40.15 40.15 40.15 40.15 0.6K
11:08 40.15 40.15 40.09 40.09 1.3K
11:09 40.16 40.16 40.16 40.16 0.5K
11:10 40.16 40.23 40.15 40.15 0.3K
11:11 40.21 40.21 40.21 40.21 2.3K
11:13 40.19 40.25 40.19 40.24 1.1K
11:17 40.20 40.20 40.20 40.20 0.2K
11:18 40.19 40.19 40.19 40.19 0.1K
11:19 40.21 40.21 40.21 40.21 0.3K
11:20 40.22 40.22 40.22 40.22 0.3K
11:21 40.22 40.22 40.21 40.21 2.5K
11:23 40.20 40.20 40.20 40.20 0.4K
11:24 40.20 40.22 40.20 40.22 1.0K
11:25 40.16 40.18 40.08 40.08 2.7K
11:26 40.00 40.00 40.00 40.00 2.0K
11:27 39.99 39.99 39.98 39.98 3.1K
11:28 39.98 40.03 39.98 40.03 0.5K
11:29 39.98 40.02 39.98 40.02 1.9K
11:30 39.99 40.10 39.99 40.01 2.9K
11:31 40.01 40.01 40.01 40.01 0.9K
11:33 40.01 40.01 40.01 40.01 0.3K
11:34 40.02 40.02 40.02 40.02 0.3K
11:36 40.10 40.15 40.10 40.15 4.6K
11:37 40.16 40.16 40.16 40.16 0.4K
11:38 40.17 40.17 40.16 40.17 1.3K
11:39 40.17 40.17 40.17 40.17 0.6K
11:40 40.20 40.20 40.20 40.20 0.5K
11:41 40.20 40.20 40.20 40.20 0.1K
11:42 40.20 40.20 40.20 40.20 0.4K
11:43 40.20 40.24 40.16 40.24 1.0K
11:44 40.20 40.20 40.20 40.20 1.6K
11:45 40.16 40.17 40.16 40.17 1.5K
11:47 40.21 40.21 40.21 40.21 0.7K
11:48 40.29 40.29 40.28 40.28 2.0K
11:51 40.28 40.28 40.28 40.28 0.6K
11:53 40.25 40.25 40.07 40.07 4.8K
11:57 40.15 40.16 40.15 40.16 1.2K
12:01 40.06 40.06 40.06 40.06 0.6K
12:03 39.96 40.00 39.96 40.00 1.6K
12:05 39.99 39.99 39.99 39.99 0.2K
12:06 39.98 39.98 39.98 39.98 0.5K
12:07 39.98 39.98 39.98 39.98 0.8K
12:08 39.98 39.98 39.98 39.98 0.4K
12:09 39.93 39.93 39.93 39.93 0.5K
12:11 39.94 39.94 39.94 39.94 0.1K
12:12 39.93 39.93 39.93 39.93 0.8K
12:13 39.97 39.97 39.97 39.97 1.7K
12:14 40.02 40.02 40.02 40.02 4.3K
12:15 40.05 40.05 40.05 40.05 1.8K
12:17 40.06 40.06 40.06 40.06 0.6K
12:19 40.06 40.06 40.06 40.06 1.2K
12:22 40.02 40.02 40.02 40.02 1.4K
12:23 40.05 40.05 40.05 40.05 1.4K
12:28 40.01 40.01 40.01 40.01 2.6K
12:30 40.03 40.07 40.03 40.07 1.7K
12:32 40.06 40.06 40.04 40.04 1.8K
12:33 40.00 40.00 40.00 40.00 0.2K
12:34 40.00 40.01 40.00 40.01 1.7K
12:35 39.96 39.96 39.96 39.96 0.2K
12:36 39.97 39.97 39.97 39.97 0.2K
12:37 39.96 39.96 39.96 39.96 0.4K
12:38 39.97 39.97 39.97 39.97 0.1K
12:39 39.96 39.96 39.96 39.96 0.8K
12:40 39.97 39.97 39.96 39.96 2.4K
12:42 40.00 40.03 40.00 40.03 3.8K
12:44 40.02 40.02 40.02 40.02 1.5K
12:45 40.02 40.02 40.02 40.02 0.3K
12:47 40.02 40.02 39.99 39.99 1.2K
12:49 39.97 39.99 39.97 39.99 1.4K
12:50 40.01 40.01 40.01 40.01 1.9K
12:52 40.05 40.05 40.05 40.05 1.2K
12:58 39.97 39.99 39.97 39.99 3.3K
13:00 40.01 40.01 40.01 40.01 0.3K
13:02 39.98 39.98 39.98 39.98 0.3K
13:03 39.98 39.98 39.98 39.98 0.2K
13:04 40.04 40.20 40.04 40.20 8.1K
13:05 40.27 40.36 40.27 40.36 1.5K
13:07 40.29 40.29 40.29 40.29 14.2K
13:12 40.35 40.35 40.32 40.34 2.3K
13:13 40.35 40.35 40.35 40.35 0.9K
13:14 40.34 40.40 40.34 40.40 2.8K
13:17 40.33 40.33 40.33 40.33 0.5K
13:20 40.24 40.24 40.24 40.24 0.5K
13:21 40.17 40.17 40.17 40.17 2.0K
13:26 40.29 40.29 40.29 40.29 0.5K
13:29 40.20 40.20 40.20 40.20 0.1K
13:30 40.20 40.20 40.20 40.20 0.3K
13:31 40.23 40.23 40.19 40.19 0.8K
13:32 40.23 40.23 40.19 40.19 1.2K
13:33 40.14 40.14 40.14 40.14 0.1K
13:34 40.14 40.14 40.14 40.14 0.2K
13:35 40.13 40.21 40.13 40.21 1.8K
13:36 40.18 40.18 40.18 40.17 0.4K
13:37 40.11 40.11 40.11 40.11 0.5K
13:38 40.19 40.19 40.19 40.19 0.9K
13:39 40.18 40.20 40.18 40.20 1.6K
13:40 40.22 40.22 40.22 40.22 0.6K
13:41 40.20 40.20 40.20 40.20 0.2K
13:43 40.17 40.21 40.17 40.21 1.7K
13:46 40.20 40.20 40.20 40.20 0.5K
13:47 40.18 40.18 40.13 40.13 1.9K
13:49 40.12 40.12 40.12 40.12 0.3K
13:50 40.10 40.10 40.10 40.10 0.8K
13:52 40.07 40.07 40.07 40.07 0.5K
13:54 40.12 40.12 40.12 40.12 2.0K
13:57 40.11 40.11 40.11 40.11 1.3K
13:59 40.01 40.01 40.01 40.01 1.2K
14:00 40.06 40.06 40.00 40.00 2.4K
14:01 40.05 40.05 40.05 40.05 0.6K
14:02 39.96 39.96 39.96 39.96 2.8K
14:03 39.97 39.97 39.97 39.97 1.5K
14:06 39.93 39.99 39.93 39.99 1.5K
14:08 39.91 39.91 39.91 39.91 0.4K
14:09 39.96 39.96 39.96 39.96 1.0K
14:10 39.96 39.98 39.95 39.98 1.6K
14:11 40.02 40.02 40.02 40.02 1.7K
14:12 40.10 40.10 40.10 40.10 4.0K
14:14 40.13 40.17 40.13 40.17 1.1K
14:16 40.20 40.20 40.20 40.20 2.1K
14:21 40.28 40.28 40.28 40.28 0.3K
14:22 40.28 40.28 40.28 40.28 0.2K
14:23 40.28 40.28 40.24 40.24 1.4K
14:24 40.24 40.24 40.24 40.24 0.7K
14:26 40.26 40.26 40.22 40.22 3.0K
14:27 40.23 40.27 40.23 40.26 4.5K
14:28 40.26 40.34 40.26 40.34 4.9K
14:32 40.30 40.30 40.30 40.30 11.6K
14:34 40.35 40.35 40.35 40.35 3.5K
14:42 40.49 40.49 40.49 40.49 3.1K
14:44 40.47 40.47 40.47 40.47 1.8K
14:45 40.53 40.53 40.53 40.53 0.6K
14:46 40.49 40.49 40.49 40.49 0.3K
14:47 40.47 40.47 40.47 40.47 0.7K
14:49 40.46 40.46 40.46 40.46 0.4K
14:50 40.48 40.48 40.45 40.45 0.4K
14:51 40.48 40.48 40.48 40.48 0.3K
14:52 40.45 40.45 40.45 40.45 0.5K
14:53 40.45 40.45 40.42 40.42 1.3K
14:54 40.42 40.42 40.42 40.42 0.8K
14:56 40.40 40.40 40.40 40.40 0.2K
14:57 40.41 40.41 40.40 40.40 3.9K
14:58 40.41 40.41 40.41 40.41 0.1K
14:59 40.42 40.42 40.42 40.42 0.5K
15:00 40.42 40.42 40.34 40.34 1.1K
15:01 40.38 40.38 40.33 40.36 3.5K
15:02 40.35 40.37 40.32 40.32 3.8K
15:03 40.32 40.32 40.30 40.30 1.4K
15:04 40.31 40.31 40.31 40.31 0.4K
15:05 40.31 40.31 40.29 40.29 1.5K
15:06 40.27 40.27 40.27 40.27 1.2K
15:07 40.25 40.25 40.25 40.24 1.5K
15:08 40.24 40.24 40.24 40.24 0.4K
15:09 40.24 40.29 40.24 40.29 3.7K
15:11 40.31 40.31 40.28 40.28 1.9K
15:12 40.31 40.31 40.31 40.31 2.3K
15:14 40.30 40.30 40.27 40.27 3.1K
15:15 40.30 40.32 40.30 40.31 2.8K
15:16 40.35 40.35 40.31 40.31 6.2K
15:18 40.31 40.35 40.31 40.35 0.5K
15:19 40.29 40.29 40.29 40.29 1.5K
15:20 40.34 40.34 40.34 40.34 0.4K
15:21 40.34 40.34 40.30 40.30 0.9K
15:22 40.30 40.30 40.30 40.30 0.3K
15:23 40.30 40.30 40.30 40.30 0.5K
15:24 40.30 40.33 40.30 40.33 2.0K
15:25 40.32 40.33 40.32 40.33 3.2K
15:26 40.31 40.33 40.31 40.31 5.2K
15:27 40.31 40.33 40.31 40.33 1.9K
15:28 40.32 40.32 40.27 40.27 3.6K
15:29 40.27 40.29 40.27 40.29 2.1K
15:30 40.32 40.32 40.31 40.31 1.5K
15:31 40.31 40.33 40.31 40.33 1.2K
15:32 40.29 40.29 40.27 40.27 2.8K
15:34 40.21 40.22 40.21 40.22 0.8K
15:35 40.26 40.26 40.18 40.18 1.1K
15:36 40.14 40.14 40.06 40.07 4.4K
15:37 40.08 40.08 40.05 40.05 1.8K
15:38 40.04 40.05 40.04 40.05 0.7K
15:39 40.12 40.12 40.09 40.09 6.5K
15:40 40.13 40.13 40.09 40.12 1.3K
15:41 40.12 40.12 40.12 40.12 0.3K
15:42 40.12 40.12 40.09 40.11 5.9K
15:43 40.15 40.15 40.15 40.15 2.2K
15:44 40.14 40.14 40.14 40.14 1.5K
15:45 40.15 40.15 40.09 40.09 2.2K
15:46 40.12 40.12 40.06 40.06 5.1K
15:47 40.06 40.06 40.02 40.05 7.6K
15:48 40.05 40.05 40.05 40.05 1.9K
15:49 40.02 40.02 39.97 39.97 6.3K
15:50 39.98 39.98 39.93 39.96 3.8K
15:51 39.98 39.98 39.95 39.95 1.8K
15:52 39.98 39.98 39.92 39.94 9.1K
15:53 39.96 39.97 39.92 39.97 8.3K
15:54 39.97 39.99 39.97 39.98 7.6K
15:55 40.00 40.00 39.90 39.93 9.8K
15:56 39.96 39.96 39.92 39.92 11.5K
15:57 39.94 39.94 39.84 39.90 16.9K
15:58 39.91 39.95 39.90 39.95 22.7K
15:59 39.95 39.96 39.90 39.90 149.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available