PRKR

Historical Stock Prices

$0.3772
*  
0.002
0.53%
Get PRKR Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading PRKR now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 0.37 0.42 0.37 0.3772 380,520
05/21/2015 0.37 0.38 0.356 0.3752 259,741
05/20/2015 0.375 0.38 0.355 0.3601 454,331
05/19/2015 0.38 0.38 0.3671 0.3725 230,567
05/18/2015 0.3733 0.38 0.37 0.3745 333,084
05/15/2015 0.37 0.38 0.36 0.3705 489,602
05/14/2015 0.38 0.38 0.3645 0.3782 448,456
05/13/2015 0.3716 0.38 0.3702 0.38 737,496
05/12/2015 0.39 0.39 0.37 0.376 1,177,078
05/11/2015 0.4294 0.4299 0.3715 0.383 2,110,486
05/08/2015 0.68 0.69 0.33 0.3941 4,202,421
05/07/2015 0.6728 0.69 0.66 0.66 230,866
05/06/2015 0.67 0.6999 0.67 0.6702 166,552
05/05/2015 0.69 0.7 0.67 0.6702 245,477
05/04/2015 0.7 0.7 0.67 0.698 185,094
05/01/2015 0.6859 0.7 0.68 0.6996 314,444
04/30/2015 0.7107 0.72 0.68 0.68 264,934
04/29/2015 0.713 0.7301 0.7 0.7074 142,753
04/28/2015 0.7138 0.7385 0.7 0.72 172,099
04/27/2015 0.74 0.74 0.68 0.71 210,395
04/24/2015 0.6999 0.76 0.671 0.7254 371,467
04/23/2015 0.72 0.74 0.6701 0.6999 529,734
04/22/2015 0.75 0.77 0.7 0.72 199,936
04/21/2015 0.768 0.789 0.75 0.75 220,894
04/20/2015 0.735 0.7694 0.7241 0.769 381,973
04/17/2015 0.74 0.75 0.71 0.7241 308,776
04/16/2015 0.7351 0.759 0.7 0.74 464,110
04/15/2015 0.7 0.7699 0.68 0.7325 473,185
04/14/2015 0.67 0.7 0.6651 0.6814 480,095
04/13/2015 0.7 0.7 0.6101 0.66 762,127
04/10/2015 0.77 0.77 0.7 0.7001 787,500
04/09/2015 0.8105 0.8498 0.73 0.7521 556,909
04/08/2015 0.8108 0.8331 0.8013 0.8148 325,510
04/07/2015 0.83 0.85 0.8 0.812 451,293
04/06/2015 0.8296 0.85 0.8121 0.8201 397,211
04/02/2015 0.83 0.85 0.8122 0.8251 356,754
04/01/2015 0.8216 0.8403 0.812 0.8403 283,585
03/31/2015 0.8329 0.84 0.8123 0.83 335,202
03/30/2015 0.8408 0.86 0.8326 0.84 104,742
03/27/2015 0.84 0.88 0.83 0.8399 173,847
03/26/2015 0.84 0.8524 0.83 0.8356 313,269
03/25/2015 0.85 0.85 0.81 0.8304 272,778
03/24/2015 0.8731 0.8798 0.8271 0.8357 292,585
03/23/2015 0.862 0.876 0.8401 0.8692 161,763
03/20/2015 0.8733 0.8934 0.831 0.86 590,179
03/19/2015 0.86 0.87 0.8466 0.8665 384,137
03/18/2015 0.8616 0.9 0.85 0.8579 595,855
03/17/2015 0.865 0.9335 0.84 0.8578 442,527
03/16/2015 0.8787 0.92 0.8787 0.8957 258,301
03/13/2015 0.9 0.9005 0.86 0.8788 425,409
03/12/2015 0.9 0.96 0.9 0.92 292,153
03/11/2015 0.955 0.97 0.92 0.93 161,340
03/10/2015 0.96 0.99 0.93 0.951 139,065
03/09/2015 1.01 1.01 0.95 0.9777 175,259
03/06/2015 1.02 1.03 0.97 0.975 189,005
03/05/2015 0.9737 1.08 0.9737 1.01 189,179
03/04/2015 0.9728 1 0.96 0.9701 110,013
03/03/2015 0.9749 1.01 0.97 0.9701 202,564
03/02/2015 0.94 0.9958 0.9221 0.98 115,298
02/27/2015 0.97 1 0.95 0.9501 167,560
02/26/2015 0.9763 1 0.97 0.97 178,065
02/25/2015 1.02 1.03 0.9619 0.9801 236,512
02/24/2015 1 1.03 1 1.03 118,231
02/23/2015 1.03 1.04 1 1.02 280,271
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?