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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 54.05 54.91 52.37 52.77 0.2M
2021-12-30 52.79 54.73 51.83 54.08 0.2M
2021-12-29 51.95 52.88 51.30 52.61 0.2M
2021-12-28 54.61 55.00 51.76 51.94 0.2M
2021-12-27 55.07 56.27 54.73 55.06 0.2M
2021-12-23 54.27 55.41 53.74 55.22 0.2M
2021-12-22 53.51 54.45 52.42 54.18 0.2M
2021-12-21 50.62 53.67 50.49 53.47 0.4M
2021-12-20 48.33 49.92 47.34 49.38 0.4M
2021-12-17 48.68 51.12 47.61 49.94 0.4M
2021-12-16 53.62 54.33 48.75 49.69 0.4M
2021-12-15 50.38 53.62 50.05 52.88 0.4M
2021-12-14 52.57 52.92 50.37 50.62 0.4M
2021-12-13 54.17 55.69 53.14 53.49 0.2M
2021-12-10 56.01 57.42 54.50 54.77 0.4M
2021-12-09 57.91 58.96 55.42 55.62 0.2M
2021-12-08 57.52 59.42 56.60 58.89 0.4M
2021-12-07 55.00 57.51 55.00 57.41 0.4M
2021-12-06 53.10 55.30 50.93 54.12 0.4M
2021-12-03 54.00 54.80 49.85 51.54 0.5M
2021-12-02 52.72 54.89 52.01 54.03 0.4M
2021-12-01 54.00 55.76 51.99 52.40 0.5M
2021-11-30 53.69 54.71 50.71 52.37 0.7M
2021-11-29 56.30 56.84 54.12 54.45 0.4M
2021-11-26 56.36 57.77 54.59 55.20 0.2M
2021-11-24 57.72 59.07 57.19 58.39 0.2M
2021-11-23 59.43 60.18 57.52 58.57 0.3M
2021-11-22 62.72 63.19 59.41 59.65 0.3M
2021-11-19 64.03 64.85 62.34 62.72 0.2M
2021-11-18 65.84 66.49 63.66 64.63 0.3M
2021-11-17 66.74 66.86 64.90 65.79 0.2M
2021-11-16 65.87 66.87 65.00 66.74 0.1M
2021-11-15 67.28 67.93 66.00 66.73 0.2M
2021-11-12 65.78 67.32 64.90 67.02 0.1M
2021-11-11 67.90 68.99 65.74 65.79 0.2M
2021-11-10 73.45 73.45 64.61 67.71 0.5M
2021-11-09 66.75 67.00 64.92 65.24 0.2M
2021-11-08 67.91 67.91 66.08 66.30 0.1M
2021-11-05 67.16 67.47 66.30 67.00 0.1M
2021-11-04 65.37 66.68 64.92 66.21 0.2M
2021-11-03 64.31 65.61 64.31 64.71 0.4M
2021-11-02 66.77 66.77 63.47 63.70 0.2M
2021-11-01 63.03 66.50 62.28 66.43 0.5M
2021-10-29 62.09 62.99 61.08 62.82 0.2M
2021-10-28 61.49 62.91 61.49 62.46 0.2M
2021-10-27 62.57 63.37 61.13 61.18 0.3M
2021-10-26 63.65 64.55 62.91 63.11 0.2M
2021-10-25 63.62 65.50 63.18 63.65 0.2M
2021-10-22 65.11 65.41 63.46 63.69 0.2M
2021-10-21 66.57 67.81 65.32 65.41 0.3M
2021-10-20 68.68 68.68 66.61 66.66 0.2M
2021-10-19 68.40 69.00 67.39 68.41 0.2M
2021-10-18 67.72 68.81 67.24 68.33 0.2M
2021-10-15 69.80 70.75 68.39 68.54 0.3M
2021-10-14 65.96 69.16 65.03 68.81 0.3M
2021-10-13 65.90 65.90 63.49 65.01 0.2M
2021-10-12 64.21 66.49 64.21 65.90 0.4M
2021-10-11 65.00 66.12 63.89 63.99 0.1M
2021-10-08 64.90 65.57 64.54 65.02 0.2M
2021-10-07 64.54 66.07 64.54 65.12 0.4M
2021-10-06 60.14 64.74 60.14 63.62 0.4M
2021-10-05 61.87 63.63 60.99 61.15 0.3M
2021-10-04 61.91 61.91 60.60 61.81 0.2M
2021-10-01 62.11 62.40 60.75 62.13 0.2M
2021-09-30 61.46 62.35 60.88 61.51 0.4M
2021-09-29 62.94 63.22 61.13 61.25 0.3M
2021-09-28 64.10 64.10 61.81 62.08 0.3M
2021-09-27 65.48 66.55 64.57 64.99 0.2M
2021-09-24 65.19 66.30 65.19 65.53 0.1M
2021-09-23 65.73 66.50 64.58 65.87 0.3M
2021-09-22 62.91 67.62 62.00 64.85 0.7M
2021-09-21 62.75 62.97 60.89 61.88 0.2M
2021-09-20 60.30 62.49 59.65 62.10 0.5M
2021-09-17 62.91 63.54 60.30 62.63 0.4M
2021-09-16 61.70 62.97 59.50 62.90 0.9M
2021-09-15 60.21 62.17 59.55 61.70 3.5M
2021-09-14 61.00 61.00 54.40 56.01 3.2M
2021-09-13 69.94 69.94 67.43 68.36 0.1M
2021-09-10 70.39 71.31 69.40 69.76 0.2M
2021-09-09 68.71 71.57 68.15 69.36 0.2M
2021-09-08 68.58 69.48 67.25 68.37 0.1M
2021-09-07 71.18 71.18 68.86 69.26 0.1M
2021-09-03 71.99 72.68 70.78 71.17 0.1M
2021-09-02 70.19 72.11 70.00 71.95 0.2M
2021-09-01 68.73 70.94 68.04 69.84 0.2M
2021-08-31 67.32 68.42 67.15 67.93 0.2M
2021-08-30 70.09 71.20 67.93 68.04 0.2M
2021-08-27 66.04 71.36 65.46 70.09 0.3M
2021-08-26 65.29 66.15 64.30 65.46 0.2M
2021-08-25 62.97 66.92 62.62 65.87 0.3M
2021-08-24 61.56 63.07 61.31 62.95 0.1M
2021-08-23 61.27 61.80 60.61 61.20 0.1M
2021-08-20 58.31 61.50 58.31 60.70 0.2M
2021-08-19 56.59 59.00 56.01 58.48 0.2M
2021-08-18 56.63 58.71 55.30 57.23 0.2M
2021-08-17 62.00 62.00 56.34 56.58 0.4M
2021-08-16 62.23 62.75 61.47 62.29 0.2M
2021-08-13 63.01 64.33 62.51 63.07 0.1M
2021-08-12 63.41 65.06 62.25 63.35 0.1M
2021-08-11 63.44 66.14 62.24 63.44 0.2M
2021-08-10 61.13 68.02 61.13 63.25 0.4M
2021-08-09 62.05 63.68 61.80 61.85 0.1M
2021-08-06 61.96 63.66 61.56 62.54 0.1M
2021-08-05 59.92 62.99 59.74 61.85 0.1M
2021-08-04 59.15 60.36 58.49 59.77 0.1M
2021-08-03 61.33 62.10 59.16 60.20 0.1M
2021-08-02 61.41 63.75 61.05 61.39 0.1M
2021-07-30 62.64 62.93 60.71 61.05 0.2M
2021-07-29 65.18 65.20 62.56 62.76 0.1M
2021-07-28 63.27 65.46 63.03 64.25 0.1M
2021-07-27 63.60 64.12 60.92 62.93 0.2M
2021-07-26 64.68 64.93 63.23 64.26 0.1M
2021-07-23 64.59 64.90 63.69 64.26 0.1M
2021-07-22 65.40 65.79 63.77 63.90 0.1M
2021-07-21 64.25 65.93 63.71 65.60 0.1M
2021-07-20 61.60 64.06 60.57 63.53 0.1M
2021-07-19 59.97 62.23 59.05 60.97 0.2M
2021-07-16 64.31 66.14 61.31 61.48 0.2M
2021-07-15 63.20 65.59 63.07 63.53 0.3M
2021-07-14 62.94 64.50 62.39 63.79 0.5M
2021-07-13 66.19 67.67 62.79 63.02 0.2M
2021-07-12 68.34 68.75 66.30 67.03 0.2M
2021-07-09 66.59 67.81 65.40 67.76 0.1M
2021-07-08 66.38 67.96 65.46 66.15 0.2M
2021-07-07 68.81 69.75 67.78 68.47 0.3M
2021-07-06 66.93 67.92 65.51 67.92 0.2M
2021-07-02 67.50 67.99 66.18 66.52 0.2M
2021-07-01 70.03 71.05 66.87 67.00 0.3M
2021-06-30 69.99 70.80 68.31 69.94 0.6M
2021-06-29 70.44 71.76 69.44 69.52 0.1M
2021-06-28 71.56 72.50 69.08 70.43 0.2M
2021-06-25 74.09 74.50 71.29 71.87 0.8M
2021-06-24 72.14 74.06 72.10 73.81 0.2M
2021-06-23 69.22 71.99 68.55 71.38 0.3M
2021-06-22 67.12 68.31 65.90 67.91 0.2M
2021-06-21 65.84 68.31 64.62 67.90 0.3M
2021-06-18 66.33 67.93 64.73 65.59 0.4M
2021-06-17 66.06 68.67 65.70 67.44 0.3M
2021-06-16 65.59 67.10 64.65 66.77 0.2M
2021-06-15 67.29 68.26 65.54 66.03 0.2M
2021-06-14 64.19 67.49 64.13 67.22 0.2M
2021-06-11 64.58 65.04 63.50 63.65 0.2M
2021-06-10 65.67 66.23 63.77 64.00 0.2M
2021-06-09 68.21 69.00 65.86 66.11 0.2M
2021-06-08 68.06 68.82 66.55 67.69 0.2M
2021-06-07 65.00 67.81 64.90 67.07 0.2M
2021-06-04 66.21 66.25 64.76 64.82 0.2M
2021-06-03 66.54 66.54 63.82 65.47 0.2M
2021-06-02 68.04 68.10 66.68 67.23 0.7M
2021-06-01 67.19 68.86 66.17 68.02 0.2M
2021-05-28 67.25 68.09 66.33 66.96 0.2M
2021-05-27 68.43 69.85 66.45 66.85 0.3M
2021-05-26 66.48 68.57 66.48 67.85 0.2M
2021-05-25 67.35 68.89 66.06 66.21 0.3M
2021-05-24 64.55 67.10 62.74 67.06 0.3M
2021-05-21 63.93 64.26 62.10 64.00 0.2M
2021-05-20 61.00 63.73 59.46 63.12 0.2M
2021-05-19 58.69 60.38 58.62 60.19 0.2M
2021-05-18 59.20 62.91 58.50 60.89 0.3M
2021-05-17 59.99 60.51 57.47 58.32 0.4M
2021-05-14 59.17 61.73 58.10 60.79 0.3M
2021-05-13 62.29 64.23 57.46 58.33 0.5M
2021-05-12 65.01 67.44 61.19 61.73 0.8M
2021-05-11 66.00 69.50 63.01 66.78 0.9M
2021-05-10 76.80 76.80 72.20 73.39 0.3M
2021-05-07 76.23 79.33 75.32 78.21 0.1M
2021-05-06 77.40 77.45 74.08 75.22 0.3M
2021-05-05 79.10 79.94 77.46 77.67 0.1M
2021-05-04 80.55 81.88 77.21 78.89 0.2M
2021-05-03 83.00 83.12 80.75 82.28 0.2M
2021-04-30 80.75 84.73 80.75 82.14 0.2M
2021-04-29 82.42 83.09 79.80 82.38 0.2M
2021-04-28 80.60 84.30 80.60 82.03 0.3M
2021-04-27 81.80 82.68 80.37 81.30 0.1M
2021-04-26 79.31 81.71 78.82 81.38 0.2M
2021-04-23 77.78 81.56 77.78 79.26 0.2M
2021-04-22 76.32 83.20 76.00 77.67 0.4M
2021-04-21 75.26 76.50 73.00 75.92 0.3M
2021-04-20 77.40 77.90 73.71 75.34 0.4M
2021-04-19 80.40 80.40 75.39 78.00 0.6M
2021-04-16 81.99 84.25 80.19 80.33 0.4M
2021-04-15 78.45 81.23 77.02 80.75 0.4M
2021-04-14 79.70 81.45 77.11 77.75 0.7M
2021-04-13 85.01 86.27 80.76 80.88 0.4M
2021-04-12 83.72 85.90 82.47 84.72 0.3M
2021-04-09 79.21 83.76 78.50 83.72 1.0M
2021-04-08 63.00 82.00 63.00 78.21 1.6M
2021-04-07 64.37 65.39 61.92 62.32 0.1M
2021-04-06 64.01 65.80 63.16 64.97 0.1M
2021-04-05 67.36 67.95 64.16 64.19 0.1M
2021-04-01 66.89 68.47 65.45 65.99 0.2M
2021-03-31 65.09 66.88 64.01 65.41 0.5M
2021-03-30 62.01 65.44 60.00 64.56 0.3M
2021-03-29 69.90 69.90 62.53 62.56 0.3M
2021-03-26 71.28 71.86 68.72 70.23 0.2M
2021-03-25 69.14 71.36 67.62 70.50 0.2M
2021-03-24 77.13 77.53 70.23 70.31 0.2M
2021-03-23 78.88 79.25 74.98 76.33 0.3M
2021-03-22 79.41 80.21 77.96 79.12 0.3M
2021-03-19 78.62 80.41 76.82 78.54 0.3M
2021-03-18 76.96 80.55 75.72 77.16 0.2M
2021-03-17 73.85 80.56 73.15 78.74 0.4M
2021-03-16 78.99 78.99 72.67 75.19 0.3M
2021-03-15 79.82 79.82 73.75 74.57 0.3M
2021-03-12 77.13 79.12 75.14 77.85 0.2M
2021-03-11 77.96 79.66 76.15 77.63 0.1M
2021-03-10 73.02 77.99 73.02 76.30 0.2M
2021-03-09 69.74 73.47 69.74 72.58 0.2M
2021-03-08 73.35 74.50 67.47 67.62 0.3M
2021-03-05 71.76 74.09 66.80 73.81 0.5M
2021-03-04 80.01 80.10 70.15 71.67 0.5M
2021-03-03 85.89 87.05 80.56 81.22 0.3M
2021-03-02 87.99 90.35 85.01 86.58 0.7M
2021-03-01 88.64 88.88 86.85 87.83 0.2M
2021-02-26 86.19 89.40 85.46 86.88 0.3M
2021-02-25 85.92 86.84 83.21 84.40 0.2M
2021-02-24 84.19 86.70 83.28 86.31 0.1M
2021-02-23 84.59 87.43 82.02 85.01 0.3M
2021-02-22 87.09 90.00 86.55 88.71 0.2M
2021-02-19 84.85 87.33 84.25 85.32 0.1M
2021-02-18 82.88 85.50 81.29 84.18 0.1M
2021-02-17 82.31 84.38 81.38 83.98 0.1M
2021-02-16 84.26 85.25 81.83 83.42 0.2M
2021-02-12 83.56 85.22 82.99 83.64 0.1M
2021-02-11 82.93 84.52 81.29 83.91 0.2M
2021-02-10 81.75 84.49 80.91 83.33 0.2M
2021-02-09 79.48 81.58 78.75 81.14 0.1M
2021-02-08 80.22 81.00 78.02 79.59 0.2M
2021-02-05 80.86 81.56 78.36 79.18 0.3M
2021-02-04 76.26 78.79 76.07 78.58 0.1M
2021-02-03 74.31 76.62 73.81 76.15 0.2M
2021-02-02 69.92 74.00 69.79 73.78 0.3M
2021-02-01 63.32 70.00 63.22 68.87 0.6M
2021-01-29 65.92 66.76 61.19 62.26 0.2M
2021-01-28 65.62 66.56 63.75 65.91 0.2M
2021-01-27 66.62 68.57 64.17 64.42 0.2M
2021-01-26 73.50 74.55 68.36 68.67 0.2M
2021-01-25 70.81 73.50 69.66 72.99 0.2M
2021-01-22 71.00 73.04 69.11 70.50 0.2M
2021-01-21 74.05 74.68 70.86 71.84 0.2M
2021-01-20 73.64 75.89 72.84 73.67 0.4M
2021-01-19 70.14 73.10 68.76 72.95 0.3M
2021-01-15 68.98 69.79 67.43 68.61 0.2M
2021-01-14 66.83 70.18 66.39 69.98 0.5M
2021-01-13 62.90 68.25 61.74 66.47 0.6M
2021-01-12 60.92 61.40 58.93 59.32 0.2M
2021-01-11 61.34 61.83 60.58 60.89 0.1M
2021-01-08 63.50 63.99 61.12 62.11 0.1M
2021-01-07 64.23 65.57 62.44 63.43 0.2M
2021-01-06 62.10 64.35 60.82 63.19 0.7M
2021-01-05 59.96 61.35 59.60 60.42 0.1M
2021-01-04 62.88 63.00 58.48 60.23 0.3M