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
2023-12-29 43.57 43.92 43.11 43.54 0.4M
2023-12-28 44.16 44.97 43.77 43.83 0.2M
2023-12-27 44.79 45.00 43.99 44.45 0.2M
2023-12-26 44.38 44.59 43.81 44.57 0.2M
2023-12-22 44.26 44.40 43.45 43.93 0.2M
2023-12-21 43.29 44.84 43.03 44.21 0.7M
2023-12-20 44.00 45.55 42.93 42.96 0.4M
2023-12-19 43.98 44.75 43.51 44.42 0.3M
2023-12-18 43.00 44.36 43.00 43.55 0.2M
2023-12-15 42.79 43.27 41.95 42.87 0.5M
2023-12-14 41.81 43.20 41.75 42.67 0.5M
2023-12-13 39.22 40.98 38.33 40.85 0.2M
2023-12-12 38.95 39.62 38.65 39.20 0.1M
2023-12-11 39.60 40.60 39.20 39.20 0.1M
2023-12-08 39.46 40.26 39.46 39.75 0.2M
2023-12-07 39.40 39.68 38.88 39.52 0.1M
2023-12-06 40.19 40.87 39.20 39.24 0.2M
2023-12-05 39.61 40.00 38.88 40.00 0.2M
2023-12-04 38.36 40.27 38.36 39.57 0.2M
2023-12-01 36.61 38.70 36.16 38.59 0.3M
2023-11-30 37.47 37.47 36.49 36.83 0.3M
2023-11-29 38.68 39.48 36.92 37.23 0.2M
2023-11-28 38.13 38.34 37.59 38.00 0.2M
2023-11-27 37.92 38.84 37.92 38.24 0.1M
2023-11-24 37.90 38.43 37.75 38.19 0.1M
2023-11-22 38.31 38.78 38.06 38.12 0.1M
2023-11-21 38.00 38.61 37.61 37.82 0.2M
2023-11-20 37.85 39.71 37.71 38.24 0.3M
2023-11-17 36.05 37.76 35.96 37.71 0.3M
2023-11-16 36.48 37.37 34.87 35.85 0.3M
2023-11-15 36.22 37.16 36.01 36.71 0.3M
2023-11-14 35.22 36.43 34.63 36.24 0.3M
2023-11-13 33.97 34.31 33.13 33.54 0.3M
2023-11-10 33.58 35.46 31.97 34.53 0.5M
2023-11-09 32.54 32.70 31.57 31.60 0.3M
2023-11-08 32.83 32.94 31.95 32.52 0.2M
2023-11-07 32.09 33.07 31.95 32.98 0.2M
2023-11-06 32.91 33.00 31.69 32.26 0.2M
2023-11-03 32.20 32.91 31.97 32.74 0.4M
2023-11-02 30.37 31.86 30.24 31.26 0.4M
2023-11-01 29.42 29.80 28.88 29.78 0.2M
2023-10-31 28.86 29.49 28.63 29.19 0.2M
2023-10-30 29.15 29.38 28.21 28.76 0.3M
2023-10-27 30.21 30.41 28.41 28.55 0.6M
2023-10-26 31.15 31.25 29.91 30.08 0.3M
2023-10-25 32.42 32.57 30.96 30.99 0.4M
2023-10-24 32.86 33.31 32.39 32.88 0.2M
2023-10-23 33.43 33.83 32.41 32.43 0.3M
2023-10-20 35.87 35.87 33.70 33.79 0.3M
2023-10-19 36.23 37.36 35.78 35.99 0.2M
2023-10-18 37.49 38.04 36.33 36.36 0.1M
2023-10-17 37.18 38.62 37.12 37.98 0.2M
2023-10-16 37.79 38.37 37.15 37.91 0.1M
2023-10-13 36.92 37.57 36.60 37.34 0.2M
2023-10-12 40.05 40.17 37.00 37.13 0.3M
2023-10-11 39.66 40.30 39.61 39.89 0.3M
2023-10-10 38.98 40.03 38.98 39.34 0.2M
2023-10-09 39.60 39.97 37.50 38.68 0.4M
2023-10-06 39.96 40.67 38.85 40.10 0.4M
2023-10-05 43.85 43.85 39.19 39.76 0.8M
2023-10-04 38.31 42.06 37.59 42.06 0.6M
2023-10-03 39.85 39.98 38.44 38.47 0.2M
2023-10-02 39.70 40.56 39.23 40.26 0.4M
2023-09-29 39.66 40.25 38.20 38.54 0.4M
2023-09-28 38.27 40.83 38.20 39.34 0.4M
2023-09-27 38.53 39.03 37.90 38.50 0.2M
2023-09-26 39.53 39.77 38.27 38.28 0.3M
2023-09-25 38.89 40.24 38.89 40.05 0.3M
2023-09-22 39.67 40.03 39.06 39.14 0.2M
2023-09-21 40.27 41.54 39.39 39.57 0.2M
2023-09-20 41.58 42.04 41.07 41.13 0.2M
2023-09-19 42.07 42.28 41.09 41.45 0.2M
2023-09-18 41.29 42.42 41.04 42.06 0.1M
2023-09-15 42.45 42.45 41.23 41.32 0.3M
2023-09-14 41.38 42.65 41.12 42.64 0.2M
2023-09-13 42.32 42.38 40.91 41.06 0.6M
2023-09-12 43.25 43.57 41.85 42.01 0.3M
2023-09-11 43.82 44.51 43.38 43.41 0.2M
2023-09-08 45.21 45.42 43.75 43.76 0.1M
2023-09-07 45.13 45.37 44.32 45.14 0.1M
2023-09-06 46.00 46.63 44.68 45.62 0.4M
2023-09-05 44.92 45.98 44.70 45.97 0.3M
2023-09-01 43.66 45.27 43.56 45.19 0.3M
2023-08-31 44.37 45.69 43.47 43.48 0.7M
2023-08-30 42.13 44.37 42.13 44.21 0.2M
2023-08-29 40.83 42.42 40.77 42.28 0.4M
2023-08-28 41.10 42.50 40.65 40.99 0.2M
2023-08-25 41.31 41.31 39.57 40.85 0.2M
2023-08-24 41.83 41.96 40.43 41.11 0.3M
2023-08-23 39.68 41.48 39.39 41.24 1.1M
2023-08-22 38.42 40.81 38.42 39.53 0.4M
2023-08-21 38.11 38.98 37.72 38.02 0.4M
2023-08-18 37.43 38.22 37.38 37.50 0.2M
2023-08-17 38.00 38.37 37.33 38.10 0.3M
2023-08-16 36.69 37.90 36.69 37.88 0.2M
2023-08-15 37.60 37.87 36.71 36.89 0.3M
2023-08-14 36.98 37.91 36.33 37.88 0.3M
2023-08-11 33.37 37.21 33.32 37.19 0.5M
2023-08-10 32.50 33.76 31.47 33.59 0.9M
2023-08-09 36.84 37.20 35.77 35.98 0.3M
2023-08-08 36.13 37.14 36.12 36.94 0.2M
2023-08-07 36.72 36.92 35.89 36.80 0.1M
2023-08-04 35.86 37.00 35.77 36.59 0.2M
2023-08-03 34.76 35.86 34.65 35.79 0.3M
2023-08-02 33.81 35.01 33.81 34.99 0.2M
2023-08-01 34.32 34.56 33.58 34.50 0.1M
2023-07-31 33.44 34.79 33.44 34.59 0.1M
2023-07-28 34.11 34.67 33.30 33.41 0.1M
2023-07-27 35.15 35.32 33.59 33.78 0.1M
2023-07-26 33.55 34.52 33.54 34.50 0.2M
2023-07-25 32.68 33.11 32.60 32.99 0.2M
2023-07-24 32.98 33.39 32.68 32.77 0.1M
2023-07-21 33.32 33.32 32.71 32.99 0.2M
2023-07-20 33.63 33.63 32.75 33.00 0.1M
2023-07-19 34.81 34.95 33.48 33.74 0.1M
2023-07-18 34.29 34.85 34.25 34.64 0.1M
2023-07-17 34.01 34.92 34.01 34.34 0.1M
2023-07-14 34.51 34.58 32.84 33.94 0.4M
2023-07-13 34.44 34.93 33.83 34.47 0.5M
2023-07-12 33.85 34.16 33.51 34.02 0.4M
2023-07-11 32.91 33.31 32.59 32.97 0.3M
2023-07-10 31.54 32.81 31.54 32.67 0.1M
2023-07-07 31.86 32.77 31.60 31.75 0.1M
2023-07-06 31.66 32.12 31.43 31.74 0.1M
2023-07-05 32.78 32.93 31.85 32.30 0.3M
2023-07-03 32.87 33.40 32.64 33.11 0.1M
2023-06-30 34.08 34.08 32.69 32.93 0.2M
2023-06-29 33.31 34.42 33.29 33.47 0.2M
2023-06-28 33.03 33.49 32.90 33.22 0.2M
2023-06-27 33.05 33.71 32.71 33.30 0.1M
2023-06-26 33.56 34.46 32.77 32.88 0.2M
2023-06-23 34.84 35.19 33.51 33.69 0.5M
2023-06-22 36.24 36.25 35.52 35.69 0.1M
2023-06-21 35.93 37.32 35.48 36.45 0.2M
2023-06-20 36.03 36.40 35.64 36.12 0.2M
2023-06-16 38.19 38.19 36.17 36.32 0.5M
2023-06-15 37.63 38.27 37.35 37.79 0.2M
2023-06-14 38.32 38.65 37.37 37.94 0.2M
2023-06-13 38.00 38.73 37.73 38.23 0.2M
2023-06-12 36.75 38.06 36.75 37.86 0.1M
2023-06-09 36.68 37.21 36.37 36.91 0.1M
2023-06-08 36.50 36.71 36.19 36.71 0.1M
2023-06-07 36.39 36.95 35.97 36.69 0.2M
2023-06-06 34.95 36.48 34.83 36.08 0.2M
2023-06-05 34.83 35.91 34.83 35.02 0.1M
2023-06-02 35.03 35.59 34.20 35.02 0.4M
2023-06-01 34.51 35.05 34.18 34.31 0.2M
2023-05-31 34.16 34.82 34.16 34.57 0.6M
2023-05-30 35.33 35.84 34.21 34.38 0.2M
2023-05-26 34.07 35.35 34.07 34.89 0.2M
2023-05-25 34.84 35.06 34.02 34.08 0.2M
2023-05-24 35.34 35.69 34.50 34.57 0.3M
2023-05-23 35.75 36.87 35.45 35.83 0.3M
2023-05-22 34.75 36.45 34.49 36.13 0.2M
2023-05-19 35.56 35.89 34.61 34.74 0.2M
2023-05-18 33.89 35.65 33.89 35.21 0.2M
2023-05-17 33.28 34.46 33.08 34.00 0.2M
2023-05-16 32.71 33.28 31.99 32.94 0.2M
2023-05-15 31.91 32.98 31.73 32.75 0.4M
2023-05-12 29.74 31.83 29.67 31.75 0.3M
2023-05-11 28.50 29.73 24.76 29.64 0.5M
2023-05-10 30.06 30.59 29.56 30.42 0.2M
2023-05-09 29.24 29.88 29.06 29.76 0.1M
2023-05-08 29.24 29.64 28.81 29.47 0.2M
2023-05-05 29.05 29.93 28.88 29.34 0.2M
2023-05-04 28.03 28.66 27.80 28.40 0.1M
2023-05-03 28.49 29.38 28.31 28.39 0.3M
2023-05-02 30.09 30.09 28.32 28.58 0.2M
2023-05-01 30.53 30.71 30.28 30.38 0.1M
2023-04-28 30.56 30.74 30.25 30.59 0.2M
2023-04-27 30.42 30.67 29.81 30.64 0.2M
2023-04-26 30.12 30.68 30.12 30.46 0.2M
2023-04-25 31.52 31.88 30.07 30.13 0.2M
2023-04-24 32.40 32.51 31.23 32.04 0.2M
2023-04-21 31.86 32.57 31.55 32.47 0.2M
2023-04-20 31.64 32.07 31.16 31.73 0.2M
2023-04-19 32.38 32.56 31.34 32.16 0.2M
2023-04-18 34.22 34.56 32.82 32.85 0.2M
2023-04-17 33.59 33.87 32.81 33.86 0.1M
2023-04-14 34.31 34.59 32.85 33.37 0.1M
2023-04-13 33.56 34.53 33.53 34.31 0.3M
2023-04-12 33.03 33.88 32.83 33.39 0.1M
2023-04-11 32.71 33.00 31.86 32.38 0.2M
2023-04-10 32.00 33.00 32.00 32.78 0.1M
2023-04-06 32.41 32.63 31.90 32.06 0.1M
2023-04-05 33.16 33.16 32.00 32.40 0.1M
2023-04-04 34.03 34.07 32.99 33.37 0.1M
2023-04-03 33.67 34.15 32.48 33.84 0.1M
2023-03-31 32.86 33.97 32.77 33.96 0.3M
2023-03-30 32.61 32.77 32.12 32.77 0.2M
2023-03-29 31.50 32.13 31.22 32.00 0.1M
2023-03-28 32.37 32.37 31.05 31.17 0.1M
2023-03-27 32.47 32.53 31.36 32.45 0.2M
2023-03-24 31.58 32.02 31.11 32.01 0.2M
2023-03-23 31.68 32.53 31.34 31.88 0.2M
2023-03-22 32.90 33.03 31.57 31.60 0.2M
2023-03-21 31.68 33.34 31.34 33.00 0.4M
2023-03-20 31.82 32.09 31.15 31.35 0.2M
2023-03-17 32.83 32.83 31.48 31.96 0.3M
2023-03-16 32.60 33.08 32.02 33.04 0.5M
2023-03-15 32.13 33.47 32.11 33.22 0.3M
2023-03-14 34.00 34.16 32.95 33.12 0.2M
2023-03-13 32.00 33.61 31.44 32.82 0.2M
2023-03-10 33.72 33.82 31.90 32.62 0.3M
2023-03-09 35.85 35.91 33.87 33.95 0.2M
2023-03-08 35.67 36.19 35.10 35.50 0.1M
2023-03-07 36.59 37.15 35.48 35.62 0.1M
2023-03-06 35.99 37.91 35.89 36.70 0.2M
2023-03-03 34.50 35.83 34.34 35.82 0.2M
2023-03-02 35.46 35.46 34.13 34.17 0.3M
2023-03-01 34.00 35.05 32.02 34.59 0.3M
2023-02-28 33.50 35.08 33.06 34.15 0.3M
2023-02-27 36.00 36.00 33.41 33.55 0.3M
2023-02-24 35.26 35.93 34.65 35.88 0.2M
2023-02-23 36.56 37.00 35.38 36.29 0.1M
2023-02-22 36.02 36.18 35.24 36.11 0.2M
2023-02-21 36.03 36.72 35.34 35.72 0.2M
2023-02-17 36.31 36.97 35.50 36.71 0.2M
2023-02-16 37.78 38.04 36.29 36.39 0.3M
2023-02-15 38.50 38.95 37.84 38.86 0.2M
2023-02-14 36.03 39.46 35.80 38.93 0.3M
2023-02-13 36.42 36.73 35.91 36.41 0.2M
2023-02-10 35.68 36.65 35.68 36.48 0.2M
2023-02-09 36.59 36.89 36.11 36.20 0.2M
2023-02-08 36.82 37.32 36.00 36.00 0.2M
2023-02-07 36.71 36.99 35.52 36.90 0.4M
2023-02-06 36.95 37.05 36.05 36.90 0.3M
2023-02-03 37.90 38.41 36.53 37.58 0.4M
2023-02-02 36.92 38.25 36.68 38.11 0.4M
2023-02-01 34.17 36.05 33.56 35.84 0.3M
2023-01-31 33.10 34.66 32.91 33.99 0.4M
2023-01-30 34.56 34.67 32.95 33.04 0.3M
2023-01-27 33.10 35.27 33.06 34.96 0.3M
2023-01-26 31.60 33.30 31.50 33.22 0.4M
2023-01-25 30.38 31.25 29.61 30.95 0.2M
2023-01-24 31.07 31.69 30.90 31.00 0.2M
2023-01-23 32.08 32.97 31.36 31.66 0.2M
2023-01-20 31.47 31.88 31.01 31.88 0.3M
2023-01-19 30.75 31.35 30.23 31.04 0.4M
2023-01-18 31.28 31.90 30.94 31.26 0.3M
2023-01-17 31.93 31.96 30.34 30.58 0.2M
2023-01-13 30.34 31.55 29.83 31.53 0.2M
2023-01-12 29.08 30.91 28.96 30.78 0.5M
2023-01-11 27.74 29.15 27.41 28.93 0.6M
2023-01-10 26.00 27.40 26.00 27.36 0.2M
2023-01-09 27.63 28.06 26.27 26.30 0.2M
2023-01-06 28.20 28.38 27.65 27.86 0.2M
2023-01-05 27.29 28.17 26.36 28.13 0.3M
2023-01-04 26.87 27.52 26.66 27.44 0.3M
2023-01-03 26.61 27.17 25.82 26.54 0.3M