PAR Technology Corporation Common Stockのデータ

PAR Technology Corporation Common Stockの基本情報

名前 PAR Technology Corporation Common Stock
ティッカー PAR
国 United States
上場年 nan
セクター Miscellaneous

PAR Technology Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 85.25 81.83 84.26 83.42 178600.0 83.42
2021-02-12 85.22 82.99 83.56 83.64 84300.0 83.64
2021-02-11 84.52 81.29 82.93 83.91 161500.0 83.91
2021-02-10 84.49 80.91 81.75 83.33 219300.0 83.33
2021-02-09 81.58 78.75 79.48 81.14 108500.0 81.14
2021-02-08 81.0 78.02 80.22 79.59 160400.0 79.59
2021-02-05 81.56 78.36 80.86 79.18 328500.0 79.18
2021-02-04 78.79 76.07 76.26 78.58 145000.0 78.58
2021-02-03 76.62 73.81 74.31 76.15 162500.0 76.15
2021-02-02 74.0 69.79 69.92 73.78 254800.0 73.78
2021-02-01 70.0 63.22 63.32 68.87 644200.0 68.87
2021-01-29 66.76 61.19 65.92 62.26 208900.0 62.26
2021-01-28 66.56 63.75 65.62 65.91 175800.0 65.91
2021-01-27 68.57 64.17 66.62 64.42 238600.0 64.42
2021-01-26 74.55 68.36 73.5 68.67 182000.0 68.67
2021-01-25 73.5 69.66 70.81 72.99 203700.0 72.99
2021-01-22 73.04 69.11 71.0 70.5 161300.0 70.5
2021-01-21 74.68 70.86 74.05 71.84 181300.0 71.84
2021-01-20 75.89 72.84 73.64 73.67 438800.0 73.67
2021-01-19 73.1 68.76 70.14 72.95 321500.0 72.95
2021-01-15 69.79 67.43 68.98 68.61 182900.0 68.61
2021-01-14 70.18 66.39 66.83 69.98 451900.0 69.98
2021-01-13 68.25 61.74 62.9 66.47 625800.0 66.47
2021-01-12 61.4 58.93 60.92 59.32 236200.0 59.32
2021-01-11 61.83 60.58 61.34 60.89 116900.0 60.89
2021-01-08 63.99 61.12 63.5 62.11 115700.0 62.11
2021-01-07 65.57 62.44 64.23 63.43 211900.0 63.43
2021-01-06 64.35 60.82 62.1 63.19 737700.0 63.19
2021-01-05 61.35 59.6 59.96 60.42 143600.0 60.42
2021-01-04 63.0 58.48 62.88 60.23 280200.0 60.23
2020-12-31 63.98 62.43 62.84 62.79 150700.0 62.79
2020-12-30 64.21 62.82 63.3 62.97 153900.0 62.97
2020-12-29 66.22 62.65 65.86 63.08 159300.0 63.08
2020-12-28 68.47 65.39 68.06 65.73 115200.0 65.73
2020-12-24 68.25 66.45 66.53 66.83 54300.0 66.83
2020-12-23 67.07 64.73 65.32 66.29 166900.0 66.29
2020-12-22 65.71 64.0 64.95 65.11 152400.0 65.11
2020-12-21 64.65 62.43 63.68 64.41 218500.0 64.41
2020-12-18 68.31 65.5 66.9 65.59 1008500.0 65.59
2020-12-17 69.85 65.53 65.53 67.5 497500.0 67.5
2020-12-16 67.56 63.82 66.11 65.53 230500.0 65.53
2020-12-15 64.4 61.11 61.86 64.4 244500.0 64.4
2020-12-14 62.21 59.73 60.54 61.56 282400.0 61.56
2020-12-11 59.45 57.11 57.36 57.95 160000.0 57.95
2020-12-10 58.75 56.04 56.68 58.09 142500.0 58.09
2020-12-09 60.5 57.1 58.4 57.46 180000.0 57.46
2020-12-08 58.53 56.6 56.6 57.84 170800.0 57.84
2020-12-07 60.0 55.38 57.65 56.69 196900.0 56.69
2020-12-04 58.48 55.45 55.67 58.0 209800.0 58.0
2020-12-03 56.01 53.89 53.96 54.99 208100.0 54.99
2020-12-02 55.63 53.69 55.63 53.77 160700.0 53.77
2020-12-01 58.89 55.84 56.38 56.13 289900.0 56.13
2020-11-30 56.34 52.99 55.58 53.98 532800.0 53.98
2020-11-27 56.68 55.18 56.04 55.51 149400.0 55.51
2020-11-25 57.0 54.22 54.89 56.03 202500.0 56.03
2020-11-24 55.77 54.07 54.85 54.98 194500.0 54.98
2020-11-23 55.48 54.02 54.13 54.67 154400.0 54.67
2020-11-20 54.38 52.23 52.59 53.87 181200.0 53.87
2020-11-19 52.82 50.81 50.81 52.66 200500.0 52.66
2020-11-18 51.69 49.41 50.1 50.88 207200.0 50.88
2020-11-17 50.24 47.92 50.04 49.84 324300.0 49.84
2020-11-16 50.67 48.61 48.72 50.49 307300.0 50.49
2020-11-13 48.37 46.46 47.91 48.09 184200.0 48.09
2020-11-12 50.05 46.14 46.97 47.45 264500.0 47.45
2020-11-11 47.37 43.47 43.86 47.09 335300.0 47.09
2020-11-10 43.55 40.9 42.89 43.1 274600.0 43.1
2020-11-09 47.36 42.24 47.36 42.59 457700.0 42.59
2020-11-06 45.74 42.11 44.89 43.27 542800.0 43.27
2020-11-05 42.99 40.49 40.5 42.57 349800.0 42.57
2020-11-04 41.22 39.36 39.36 40.37 213500.0 40.37
2020-11-03 39.93 38.57 39.39 39.63 244600.0 39.63
2020-11-02 39.04 37.0 37.2 39.03 465000.0 39.03
2020-10-30 37.84 36.0 37.84 36.97 182000.0 36.97
2020-10-29 38.22 36.12 36.18 37.99 151200.0 37.99
2020-10-28 37.61 36.28 37.14 36.49 255600.0 36.49
2020-10-27 38.19 37.4 37.56 38.05 148000.0 38.05
2020-10-26 37.95 36.25 37.44 37.43 247400.0 37.43
2020-10-23 38.17 36.67 38.0 38.0 217100.0 38.0
2020-10-22 38.25 36.8 36.84 37.8 309800.0 37.8
2020-10-21 37.81 36.45 37.52 36.84 203400.0 36.84
2020-10-20 39.3 37.21 38.93 37.45 255900.0 37.45
2020-10-19 39.75 37.53 39.03 37.75 236200.0 37.75
2020-10-16 39.82 38.53 38.55 38.66 220000.0 38.66
2020-10-15 38.8 36.13 37.88 38.57 288900.0 38.57
2020-10-14 38.93 37.62 37.62 38.3 523100.0 38.3
2020-10-13 37.94 36.1 36.21 37.53 536700.0 37.53
2020-10-12 36.24 35.16 36.13 35.86 323600.0 35.86
2020-10-09 37.15 36.0 37.12 36.13 239100.0 36.13
2020-10-08 38.0 36.33 38.0 36.59 175000.0 36.59
2020-10-07 38.03 37.03 37.36 37.62 329500.0 37.62
2020-10-06 38.25 36.49 38.01 36.5 387700.0 36.5
2020-10-05 38.3 37.3 38.0 37.88 456100.0 37.88
2020-10-02 37.98 35.5 35.76 37.58 702500.0 37.58
2020-10-01 37.35 35.44 36.75 36.85 3435900.0 36.85
2020-09-30 43.78 39.94 43.08 40.51 681400.0 40.51
2020-09-29 44.97 43.57 44.51 44.28 164700.0 44.28
2020-09-28 45.34 43.97 44.15 44.72 153600.0 44.72
2020-09-25 43.75 41.71 41.91 43.4 153900.0 43.4
2020-09-24 43.08 40.49 41.25 42.16 169800.0 42.16
2020-09-23 44.34 41.56 43.87 42.01 251400.0 42.01
2020-09-22 43.77 41.74 42.61 43.71 182200.0 43.71
2020-09-21 42.7 40.65 42.25 42.21 326100.0 42.21
2020-09-18 44.48 42.3 43.24 43.27 503700.0 43.27
2020-09-17 42.94 41.05 41.31 42.83 190600.0 42.83
2020-09-16 44.21 41.48 43.55 42.06 315600.0 42.06
2020-09-15 46.49 43.0 43.85 43.33 322400.0 43.33
2020-09-14 42.35 40.56 42.29 41.82 272400.0 41.82
2020-09-11 42.72 40.67 41.76 41.34 233500.0 41.34
2020-09-10 41.85 40.69 40.69 41.51 244600.0 41.51
2020-09-09 40.27 38.16 38.54 40.09 187400.0 40.09
2020-09-08 38.53 35.4 36.56 37.9 232000.0 37.9
2020-09-04 37.96 34.76 37.96 36.56 274100.0 36.56
2020-09-03 40.01 36.29 40.0 37.47 281300.0 37.47
2020-09-02 41.0 38.56 41.0 40.23 261100.0 40.23
2020-09-01 40.83 36.99 37.19 40.69 227200.0 40.69
2020-08-31 37.7 36.56 37.15 37.34 122700.0 37.34
2020-08-28 37.15 36.5 36.92 37.05 73000.0 37.05
2020-08-27 37.47 36.29 37.21 36.69 115600.0 36.69
2020-08-26 38.07 36.84 37.75 36.97 158200.0 36.97
2020-08-25 38.17 36.66 38.1 37.35 178700.0 37.35
2020-08-24 40.35 37.31 39.21 37.91 726400.0 37.91
2020-08-21 39.1 37.99 38.38 38.67 131700.0 38.67
2020-08-20 39.98 36.4 36.41 38.8 498300.0 38.8
2020-08-19 36.88 34.73 35.01 36.69 174600.0 36.69
2020-08-18 35.69 34.72 35.44 34.88 105800.0 34.88
2020-08-17 35.69 35.15 35.44 35.44 86600.0 35.44
2020-08-14 35.8 34.74 35.8 35.22 104100.0 35.22
2020-08-13 36.49 34.83 35.0 35.99 142300.0 35.99
2020-08-12 36.0 34.76 35.84 35.08 220000.0 35.08
2020-08-11 36.02 34.43 34.76 35.17 243800.0 35.17
2020-08-10 36.26 33.63 35.07 34.34 164400.0 34.34
2020-08-07 36.26 30.76 33.52 34.59 305000.0 34.59
2020-08-06 35.33 33.78 34.31 34.95 160500.0 34.95
2020-08-05 36.26 32.92 33.95 34.47 339800.0 34.47
2020-08-04 33.44 30.67 31.22 32.88 370000.0 32.88
2020-08-03 31.73 30.19 30.92 31.31 166800.0 31.31
2020-07-31 31.91 30.3 31.47 30.76 166100.0 30.76
2020-07-30 31.93 30.28 31.47 31.43 146200.0 31.43
2020-07-29 32.5 30.37 31.0 32.16 257000.0 32.16
2020-07-28 32.35 30.65 30.65 31.1 199900.0 31.1
2020-07-27 31.23 29.54 29.83 31.08 135100.0 31.08
2020-07-24 31.02 29.47 30.42 29.84 201600.0 29.84
2020-07-23 32.33 30.2 31.01 30.82 199400.0 30.82
2020-07-22 31.78 30.03 30.03 31.03 204000.0 31.03
2020-07-21 30.58 29.88 30.09 30.11 134700.0 30.11
2020-07-20 30.19 28.43 28.48 29.76 349600.0 29.76
2020-07-17 28.89 28.18 28.6 28.72 174000.0 28.72
2020-07-16 29.69 28.43 29.41 28.53 112700.0 28.53
2020-07-15 30.16 28.76 29.09 29.79 155300.0 29.79
2020-07-14 28.99 27.77 28.5 28.3 265100.0 28.3
2020-07-13 30.15 28.63 29.8 28.64 240400.0 28.64
2020-07-10 29.84 29.04 29.84 29.52 132400.0 29.52
2020-07-09 30.73 29.53 30.47 29.94 183500.0 29.94
2020-07-08 31.24 30.11 30.49 30.43 162600.0 30.43
2020-07-07 31.72 30.25 30.63 30.49 197900.0 30.49
2020-07-06 31.21 30.06 30.8 31.02 192000.0 31.02
2020-07-02 31.23 29.78 30.63 30.09 208000.0 30.09
2020-07-01 30.85 29.59 29.7 29.97 207200.0 29.97
2020-06-30 30.0 29.32 29.64 29.93 231500.0 29.93
2020-06-29 29.98 28.9 29.46 29.57 167200.0 29.57
2020-06-26 30.58 28.75 29.7 29.08 854200.0 29.08
2020-06-25 30.7 29.34 29.65 29.95 231800.0 29.95
2020-06-24 30.49 29.21 29.8 29.97 230500.0 29.97
2020-06-23 31.25 29.9 31.21 30.28 283800.0 30.28
2020-06-22 33.0 30.53 33.0 30.93 402800.0 30.93
2020-06-19 33.0 29.66 30.72 30.05 538100.0 30.05
2020-06-18 31.33 29.36 29.36 30.19 332200.0 30.19
2020-06-17 29.94 27.99 29.56 28.33 397900.0 28.33
2020-06-16 31.09 29.13 30.0 29.38 494700.0 29.38
2020-06-15 29.3 25.19 26.24 28.53 315800.0 28.53
2020-06-12 26.38 24.83 26.31 25.63 172500.0 25.63
2020-06-11 26.23 24.42 25.37 24.76 315700.0 24.76
2020-06-10 27.76 26.26 27.35 26.29 286900.0 26.29
2020-06-09 27.39 26.37 26.47 27.12 215200.0 27.12
2020-06-08 29.46 26.82 29.07 27.05 239900.0 27.05
2020-06-05 28.97 27.11 27.18 28.47 469400.0 28.47
2020-06-04 27.0 25.92 26.32 26.11 154300.0 26.11
2020-06-03 27.5 25.27 25.8 26.83 186900.0 26.83
2020-06-02 25.98 24.97 25.23 25.34 174800.0 25.34
2020-06-01 25.53 24.87 24.99 25.23 192600.0 25.23
2020-05-29 25.07 24.05 24.24 25.01 189000.0 25.01
2020-05-28 25.8 23.0 25.51 24.5 332400.0 24.5
2020-05-27 26.0 24.04 25.91 25.43 287500.0 25.43
2020-05-26 27.93 24.87 26.92 25.52 519000.0 25.52
2020-05-22 26.52 24.65 25.42 26.01 340200.0 26.01
2020-05-21 25.43 23.81 24.28 25.17 247300.0 25.17
2020-05-20 26.25 24.07 25.59 24.27 458200.0 24.27
2020-05-19 26.24 24.59 24.72 24.89 357400.0 24.89
2020-05-18 26.39 23.11 23.11 24.89 881700.0 24.89
2020-05-15 21.35 19.9 20.39 21.01 253500.0 21.01
2020-05-14 20.98 19.67 20.42 20.66 315100.0 20.66
2020-05-13 22.56 20.04 21.57 21.16 454700.0 21.16
2020-05-12 25.44 21.41 24.25 21.52 660700.0 21.52
2020-05-11 23.62 21.28 21.7 23.48 657300.0 23.48
2020-05-08 28.2 20.87 26.23 21.11 836000.0 21.11
2020-05-07 20.36 18.72 18.72 19.77 314600.0 19.77
2020-05-06 19.23 17.89 18.51 18.74 280600.0 18.74
2020-05-05 18.95 17.16 17.16 18.3 253600.0 18.3
2020-05-04 17.66 16.78 17.27 17.25 361200.0 17.25
2020-05-01 18.73 17.35 18.2 18.1 647300.0 18.1
2020-04-30 19.77 18.47 19.34 18.91 164300.0 18.91
2020-04-29 19.98 18.49 18.74 19.77 320200.0 19.77
2020-04-28 18.49 17.54 17.81 17.99 228300.0 17.99
2020-04-27 17.91 16.08 16.25 17.27 316800.0 17.27
2020-04-24 16.68 15.49 16.43 15.96 225300.0 15.96
2020-04-23 16.39 15.31 15.35 16.25 359500.0 16.25
2020-04-22 15.95 14.49 14.56 15.48 360300.0 15.48
2020-04-21 14.62 13.85 14.23 14.1 182900.0 14.1
2020-04-20 14.94 14.36 14.63 14.71 239400.0 14.71
2020-04-17 15.5 14.56 14.89 15.03 341600.0 15.03
2020-04-16 14.49 14.0 14.41 14.41 293900.0 14.41
2020-04-15 14.45 13.73 13.73 14.43 213400.0 14.43
2020-04-14 14.84 14.0 14.4 14.72 390600.0 14.72
2020-04-13 14.66 13.14 14.66 13.79 306200.0 13.79
2020-04-09 15.68 14.45 14.97 14.74 867100.0 14.74
2020-04-08 14.56 13.11 13.25 14.51 444900.0 14.51
2020-04-07 14.05 13.01 13.64 13.11 347100.0 13.11
2020-04-06 13.24 11.3 11.56 12.99 406300.0 12.99
2020-04-03 11.94 10.52 11.63 10.96 334500.0 10.96
2020-04-02 12.24 10.91 11.52 12.02 442200.0 12.02
2020-04-01 12.57 11.38 12.5 11.64 432100.0 11.64
2020-03-31 13.28 12.38 12.45 12.86 496200.0 12.86
2020-03-30 13.31 12.0 13.11 12.55 368400.0 12.55
2020-03-27 14.36 12.83 14.04 13.08 422600.0 13.08
2020-03-26 15.04 13.19 13.4 14.6 432300.0 14.6
2020-03-25 13.88 11.67 11.85 13.18 560200.0 13.18
2020-03-24 12.23 10.31 11.51 11.97 536100.0 11.97
2020-03-23 11.32 10.11 11.22 11.01 471800.0 11.01
2020-03-20 12.99 10.68 12.21 11.15 520500.0 11.15
2020-03-19 12.54 10.35 10.7 11.98 535000.0 11.98
2020-03-18 12.63 9.7 11.37 10.72 549700.0 10.72
2020-03-17 13.69 9.64 12.13 12.64 908400.0 12.64
2020-03-16 14.83 11.3 14.5 11.57 773000.0 11.57
2020-03-13 18.58 14.12 17.22 16.0 940100.0 16.0
2020-03-12 18.3 15.0 16.92 15.38 851200.0 15.38
2020-03-11 22.22 18.4 21.55 20.11 1303400.0 20.11
2020-03-10 24.0 21.38 22.87 21.96 504900.0 21.96
2020-03-09 23.48 21.52 23.22 22.03 494100.0 22.03
2020-03-06 24.94 22.86 24.57 24.18 434900.0 24.18
2020-03-05 26.11 25.27 25.64 25.33 331400.0 25.33
2020-03-04 26.58 25.91 26.55 26.13 218900.0 26.13
2020-03-03 27.95 25.42 27.41 26.02 287900.0 26.02
2020-03-02 27.45 25.7 26.65 27.38 292200.0 27.38
2020-02-28 27.15 25.76 26.0 26.49 511200.0 26.49
2020-02-27 27.98 26.94 27.2 27.0 445300.0 27.0
2020-02-26 29.18 27.58 28.22 27.82 393700.0 27.82
2020-02-25 30.21 28.03 30.21 28.09 423200.0 28.09
2020-02-24 30.02 29.01 29.57 29.92 234000.0 29.92
2020-02-21 30.95 29.91 30.95 30.28 184000.0 30.28
2020-02-20 31.24 30.55 30.92 30.99 165300.0 30.99
2020-02-19 31.79 30.91 31.43 30.92 117100.0 30.92
2020-02-18 31.87 31.26 31.69 31.53 93400.0 31.53