Italia markets closed

PAR Technology Corporation (PAR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
43,24+1,48 (+3,54%)
Alla chiusura: 04:00PM EDT
43,24 0,00 (0,00%)
Dopo ore: 05:59PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202442,0444,0841,6943,2443,24257.800
25 apr 202441,8841,8840,4441,7641,76174.900
24 apr 202442,8143,0541,6342,0042,00134.700
23 apr 202441,1042,6341,1042,5842,58192.000
22 apr 202440,4841,6940,0541,1041,10188.900
19 apr 202439,9140,2239,3940,0940,09287.400
18 apr 202440,9142,0040,0140,1140,11266.500
17 apr 202441,7942,7040,7640,7640,76183.500
16 apr 202441,6842,2341,3041,4141,41247.000
15 apr 202443,7544,0441,9842,0142,01200.100
12 apr 202443,7943,9243,1043,3743,37135.500
11 apr 202443,6544,4343,4744,2144,21123.700
10 apr 202443,2543,8342,6243,5943,59209.000
09 apr 202445,3145,4744,5144,9244,92199.200
08 apr 202443,8844,7943,6144,7244,72133.800
05 apr 202443,4743,9543,1143,4343,43210.900
04 apr 202444,5945,2043,2843,5243,52217.000
03 apr 202443,4145,6043,3143,9243,92410.100
02 apr 202443,6744,1242,8743,6043,60206.400
01 apr 202445,3445,8843,8944,5544,55320.200
28 mar 202445,1946,0744,9045,3645,36383.500
27 mar 202443,8045,3243,3945,0845,08561.700
26 mar 202443,0643,9842,5742,7242,72246.200
25 mar 202441,4544,3541,3742,6042,60527.800
22 mar 202441,7641,8840,1441,0941,09310.100
21 mar 202443,2143,7641,5241,5841,58482.600
20 mar 202440,7243,4640,7242,9142,91230.400
19 mar 202440,5141,6440,5140,9040,90242.200
18 mar 202441,3841,5540,6840,8840,88313.300
15 mar 202441,4642,0241,1241,4241,42286.600
14 mar 202442,8343,4941,4342,0142,01275.900
13 mar 202444,1144,9841,9043,2543,25370.100
12 mar 202443,9545,6543,2044,1144,11584.600
11 mar 202446,1746,1742,0342,0642,06359.300
08 mar 202442,7944,0442,7943,4143,41151.700
07 mar 202442,6843,1541,5042,2442,2492.500
06 mar 202442,1542,6041,5142,1342,13112.700
05 mar 202441,8342,2641,2441,5741,57150.200
04 mar 202442,9743,1641,6642,2942,29210.700
01 mar 202443,9043,9042,3042,9542,95170.000
29 feb 202444,3644,7543,4543,8243,82210.200
28 feb 202443,2245,8343,0943,5643,56215.300
27 feb 202442,7346,4440,8343,5143,51456.800
26 feb 202445,8746,8745,3345,4245,42270.500
23 feb 202446,4547,1945,3246,2746,27174.400
22 feb 202446,9347,2045,7846,3746,37128.800
21 feb 202446,4946,8445,4445,9745,97189.200
20 feb 202447,1947,5846,4246,8446,84240.800
16 feb 202448,0248,9447,4348,1648,16199.000
15 feb 202449,0249,3647,6548,6948,69138.400
14 feb 202447,0248,7946,9148,7048,70118.600
13 feb 202446,0748,1245,7546,0046,00183.200
12 feb 202448,0949,8148,0948,8848,88165.700
09 feb 202447,7248,8747,6348,0948,09153.600
08 feb 202447,3948,5046,9247,2547,25133.700
07 feb 202445,6747,6244,9047,2347,23176.900
06 feb 202445,2645,7744,8745,4245,42104.900
05 feb 202445,4445,5944,7245,2645,26115.400
02 feb 202445,9647,1045,6846,0846,08177.400
01 feb 202446,0946,6845,2346,4546,45143.100
31 gen 202447,3847,8445,4445,5445,54179.900
30 gen 202448,0048,2847,3347,7747,77183.900
29 gen 202446,9448,6246,3548,3648,36221.100
26 gen 202448,9949,8447,6047,7947,79266.700
25 gen 202447,8449,1447,0648,8248,82186.400
24 gen 202447,7447,7446,6946,9146,91448.600
23 gen 202446,6147,0245,5546,9146,91219.700
22 gen 202445,3346,4444,8446,0746,07468.500
19 gen 202444,4545,0343,4044,6344,63194.200
18 gen 202441,6244,1541,4043,9543,95423.600
17 gen 202439,8341,5039,2041,2541,25140.800
16 gen 202439,4740,8639,4140,8240,82126.400
12 gen 202440,6840,8739,9440,1240,12126.700
11 gen 202439,7840,2338,9640,0040,00192.200
10 gen 202440,2940,2939,0639,8739,87155.300
09 gen 202441,1741,2740,6540,6840,68102.500
08 gen 202440,3441,8940,3141,8941,89126.400
05 gen 202441,2741,6740,1940,2040,20154.100
04 gen 202441,0042,2840,7541,6541,65429.400
03 gen 202442,0142,3141,1941,1941,19241.700
02 gen 202442,9243,5242,4242,6942,69325.300
29 dic 202343,5743,9243,1143,5443,54400.400
28 dic 202344,1644,9743,7743,8343,83191.500
27 dic 202344,7945,0043,9944,4544,45248.600
26 dic 202344,3844,5943,8144,5744,57155.500
22 dic 202344,2644,4043,4543,9343,93160.000
21 dic 202343,2944,8443,0344,2144,21657.900
20 dic 202344,0045,5542,9342,9642,96391.900
19 dic 202343,9844,7543,5144,4244,42280.400
18 dic 202343,0044,3643,0043,5543,55168.700
15 dic 202342,7943,2741,9542,8742,87462.500
14 dic 202341,8143,2041,7542,6742,67516.400
13 dic 202339,2240,9838,3340,8540,85239.800
12 dic 202338,9539,6238,6539,2039,20144.500
11 dic 202339,6040,6039,2039,2039,20134.000
08 dic 202339,4640,2639,4639,7539,75207.900
07 dic 202339,4039,6838,8839,5239,52107.100
06 dic 202340,1940,8739,2039,2439,24175.300
05 dic 202339,6140,0038,8840,0040,00193.800
04 dic 202338,3640,2738,3639,5739,57240.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...