S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Fed's Goolsbee says 'It makes sense to wait' before cutting rates

PAR Technology Corporation (PAR)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

39.72

-0.39

(-0.97%)

As of 03:06PM EDT. Market open.

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	39.91	40.16	39.39	39.72	39.72	190,707
Apr 18, 2024	40.91	42.00	40.01	40.11	40.11	266,500
Apr 17, 2024	41.79	42.70	40.76	40.76	40.76	183,500
Apr 16, 2024	41.68	42.23	41.30	41.41	41.41	247,000
Apr 15, 2024	43.75	44.04	41.98	42.01	42.01	200,100
Apr 12, 2024	43.79	43.92	43.10	43.37	43.37	135,500
Apr 11, 2024	43.65	44.43	43.47	44.21	44.21	123,700
Apr 10, 2024	43.25	43.83	42.62	43.59	43.59	209,000
Apr 09, 2024	45.31	45.47	44.51	44.92	44.92	199,200
Apr 08, 2024	43.88	44.79	43.61	44.72	44.72	133,800
Apr 05, 2024	43.47	43.95	43.11	43.43	43.43	210,900
Apr 04, 2024	44.59	45.20	43.28	43.52	43.52	217,000
Apr 03, 2024	43.41	45.60	43.31	43.92	43.92	410,100
Apr 02, 2024	43.67	44.12	42.87	43.60	43.60	206,400
Apr 01, 2024	45.34	45.88	43.89	44.55	44.55	320,200
Mar 28, 2024	45.19	46.07	44.90	45.36	45.36	383,500
Mar 27, 2024	43.80	45.32	43.39	45.08	45.08	561,700
Mar 26, 2024	43.06	43.98	42.57	42.72	42.72	246,200
Mar 25, 2024	41.45	44.35	41.37	42.60	42.60	527,800
Mar 22, 2024	41.76	41.88	40.14	41.09	41.09	310,100
Mar 21, 2024	43.21	43.76	41.52	41.58	41.58	482,600
Mar 20, 2024	40.72	43.46	40.72	42.91	42.91	230,400
Mar 19, 2024	40.51	41.64	40.51	40.90	40.90	242,200
Mar 18, 2024	41.38	41.55	40.68	40.88	40.88	313,300
Mar 15, 2024	41.46	42.02	41.12	41.42	41.42	286,600
Mar 14, 2024	42.83	43.49	41.43	42.01	42.01	275,900
Mar 13, 2024	44.11	44.98	41.90	43.25	43.25	370,100
Mar 12, 2024	43.95	45.65	43.20	44.11	44.11	584,600
Mar 11, 2024	46.17	46.17	42.03	42.06	42.06	359,300
Mar 08, 2024	42.79	44.04	42.79	43.41	43.41	151,700
Mar 07, 2024	42.68	43.15	41.50	42.24	42.24	92,500
Mar 06, 2024	42.15	42.60	41.51	42.13	42.13	112,700
Mar 05, 2024	41.83	42.26	41.24	41.57	41.57	150,200
Mar 04, 2024	42.97	43.16	41.66	42.29	42.29	210,700
Mar 01, 2024	43.90	43.90	42.30	42.95	42.95	170,000
Feb 29, 2024	44.36	44.75	43.45	43.82	43.82	210,200
Feb 28, 2024	43.22	45.83	43.09	43.56	43.56	215,300
Feb 27, 2024	42.73	46.44	40.83	43.51	43.51	456,800
Feb 26, 2024	45.87	46.87	45.33	45.42	45.42	270,500
Feb 23, 2024	46.45	47.19	45.32	46.27	46.27	174,400
Feb 22, 2024	46.93	47.20	45.78	46.37	46.37	128,800
Feb 21, 2024	46.49	46.84	45.44	45.97	45.97	189,200
Feb 20, 2024	47.19	47.58	46.42	46.84	46.84	240,800
Feb 16, 2024	48.02	48.94	47.43	48.16	48.16	199,000
Feb 15, 2024	49.02	49.36	47.65	48.69	48.69	138,400
Feb 14, 2024	47.02	48.79	46.91	48.70	48.70	118,600
Feb 13, 2024	46.07	48.12	45.75	46.00	46.00	183,200
Feb 12, 2024	48.09	49.81	48.09	48.88	48.88	165,700
Feb 09, 2024	47.72	48.87	47.63	48.09	48.09	153,600
Feb 08, 2024	47.39	48.50	46.92	47.25	47.25	133,700
Feb 07, 2024	45.67	47.62	44.90	47.23	47.23	176,900
Feb 06, 2024	45.26	45.77	44.87	45.42	45.42	104,900
Feb 05, 2024	45.44	45.59	44.72	45.26	45.26	115,400
Feb 02, 2024	45.96	47.10	45.68	46.08	46.08	177,400
Feb 01, 2024	46.09	46.68	45.23	46.45	46.45	143,100
Jan 31, 2024	47.38	47.84	45.44	45.54	45.54	179,900
Jan 30, 2024	48.00	48.28	47.33	47.77	47.77	183,900
Jan 29, 2024	46.94	48.62	46.35	48.36	48.36	221,100
Jan 26, 2024	48.99	49.84	47.60	47.79	47.79	266,700
Jan 25, 2024	47.84	49.14	47.06	48.82	48.82	186,400
Jan 24, 2024	47.74	47.74	46.69	46.91	46.91	448,600
Jan 23, 2024	46.61	47.02	45.55	46.91	46.91	219,700
Jan 22, 2024	45.33	46.44	44.84	46.07	46.07	468,500
Jan 19, 2024	44.45	45.03	43.40	44.63	44.63	194,200
Jan 18, 2024	41.62	44.15	41.40	43.95	43.95	423,600
Jan 17, 2024	39.83	41.50	39.20	41.25	41.25	140,800
Jan 16, 2024	39.47	40.86	39.41	40.82	40.82	126,400
Jan 12, 2024	40.68	40.87	39.94	40.12	40.12	126,700
Jan 11, 2024	39.78	40.23	38.96	40.00	40.00	192,200
Jan 10, 2024	40.29	40.29	39.06	39.87	39.87	155,300
Jan 09, 2024	41.17	41.27	40.65	40.68	40.68	102,500
Jan 08, 2024	40.34	41.89	40.31	41.89	41.89	126,400
Jan 05, 2024	41.27	41.67	40.19	40.20	40.20	154,100
Jan 04, 2024	41.00	42.28	40.75	41.65	41.65	429,400
Jan 03, 2024	42.01	42.31	41.19	41.19	41.19	241,700
Jan 02, 2024	42.92	43.52	42.42	42.69	42.69	325,300
Dec 29, 2023	43.57	43.92	43.11	43.54	43.54	400,400
Dec 28, 2023	44.16	44.97	43.77	43.83	43.83	191,500
Dec 27, 2023	44.79	45.00	43.99	44.45	44.45	248,600
Dec 26, 2023	44.38	44.59	43.81	44.57	44.57	155,500
Dec 22, 2023	44.26	44.40	43.45	43.93	43.93	160,000
Dec 21, 2023	43.29	44.84	43.03	44.21	44.21	657,900
Dec 20, 2023	44.00	45.55	42.93	42.96	42.96	391,900
Dec 19, 2023	43.98	44.75	43.51	44.42	44.42	280,400
Dec 18, 2023	43.00	44.36	43.00	43.55	43.55	168,700
Dec 15, 2023	42.79	43.27	41.95	42.87	42.87	462,500
Dec 14, 2023	41.81	43.20	41.75	42.67	42.67	516,400
Dec 13, 2023	39.22	40.98	38.33	40.85	40.85	239,800
Dec 12, 2023	38.95	39.62	38.65	39.20	39.20	144,500
Dec 11, 2023	39.60	40.60	39.20	39.20	39.20	134,000
Dec 08, 2023	39.46	40.26	39.46	39.75	39.75	207,900
Dec 07, 2023	39.40	39.68	38.88	39.52	39.52	107,100
Dec 06, 2023	40.19	40.87	39.20	39.24	39.24	175,300
Dec 05, 2023	39.61	40.00	38.88	40.00	40.00	193,800
Dec 04, 2023	38.36	40.27	38.36	39.57	39.57	240,900
Dec 01, 2023	36.61	38.70	36.16	38.59	38.59	299,400
Nov 30, 2023	37.47	37.47	36.49	36.83	36.83	273,200
Nov 29, 2023	38.68	39.48	36.92	37.23	37.23	206,900
Nov 28, 2023	38.13	38.34	37.59	38.00	38.00	156,500
Nov 27, 2023	37.92	38.84	37.92	38.24	38.24	128,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,762.55+54.11(+0.25%)

S&P 5004,959.06-52.06(-1.04%)

DOW37,903.11+127.73(+0.34%)

CAD/USD0.7272+0.0009(+0.12%)

CRUDE OIL83.25+0.52(+0.63%)

Bitcoin CAD88,305.03+1,242.66(+1.43%)

S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

PAR Technology Corporation (PAR)

S&P/TSX
21,762.55
+54.11(+0.25%)

S&P 500
4,959.06
-52.06(-1.04%)

DOW
37,903.11
+127.73(+0.34%)

CAD/USD
0.7272
+0.0009(+0.12%)

CRUDE OIL
83.25
+0.52(+0.63%)

Bitcoin CAD
88,305.03
+1,242.66(+1.43%)