PRKR

ParkerVision, Inc. Historical Stock Prices

$0.238
*  
0.0119
4.76%
Get PRKR Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading PRKR now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    PRKR Pre-Market
 
 
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 27-MAY-2015 TO 27-AUG-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.
16:00  0.249  0.25  0.2211  0.238 415,814
08/27/2015 0.249 0.25 0.2211 0.238 415,814
08/26/2015 0.2499 0.2499 0.24 0.2499 114,748
08/25/2015 0.2688 0.2688 0.24 0.249 168,658
08/24/2015 0.21 0.25 0.21 0.25 186,942
08/21/2015 0.25 0.26 0.2411 0.249 250,499
08/20/2015 0.25 0.26 0.25 0.253 221,431
08/19/2015 0.26 0.26 0.2501 0.254 121,331
08/18/2015 0.26 0.2603 0.255 0.258 62,296
08/17/2015 0.255 0.2697 0.255 0.255 160,983
08/14/2015 0.2788 0.28 0.2416 0.2697 487,293
08/13/2015 0.27 0.2788 0.2501 0.2701 205,269
08/12/2015 0.27 0.27 0.255 0.2698 146,778
08/11/2015 0.27 0.28 0.255 0.27 256,250
08/10/2015 0.23 0.2888 0.2121 0.2649 360,294
08/07/2015 0.24 0.2599 0.21 0.23 483,223
08/06/2015 0.25 0.2798 0.2285 0.2486 422,935
08/05/2015 0.272 0.28 0.25 0.2511 742,229
08/04/2015 0.257 0.2941 0.2513 0.272 238,798
08/03/2015 0.31 0.31 0.25 0.2871 430,112
07/31/2015 0.43 0.43 0.2 0.34 4,272,854
07/30/2015 0.44 0.48 0.44 0.461 159,914
07/29/2015 0.42 0.47 0.403 0.45 325,616
07/28/2015 0.42 0.46 0.4189 0.43 200,507
07/27/2015 0.4 0.44 0.398 0.426 578,388
07/24/2015 0.395 0.42 0.38 0.395 294,036
07/23/2015 0.42 0.42 0.3812 0.395 229,605
07/22/2015 0.425 0.4397 0.4089 0.42 266,271
07/21/2015 0.408 0.44 0.37 0.425 580,887
07/20/2015 0.4 0.43 0.385 0.4 261,892
07/17/2015 0.42 0.45 0.41 0.43 389,710
07/16/2015 0.378 0.4669 0.378 0.42 570,003
07/15/2015 0.394 0.403 0.3727 0.3803 123,772
07/14/2015 0.385 0.403 0.3702 0.3874 219,535
07/13/2015 0.383 0.39 0.37 0.39 187,159
07/10/2015 0.39 0.39 0.369 0.38 338,810
07/09/2015 0.3885 0.3885 0.3696 0.38 133,743
07/08/2015 0.39 0.39 0.3658 0.37 301,946
07/07/2015 0.39 0.39 0.365 0.39 246,671
07/06/2015 0.38 0.403 0.3699 0.3879 302,722
07/02/2015 0.3998 0.4089 0.3625 0.366 412,892
07/01/2015 0.4089 0.4089 0.38 0.39 280,987
06/30/2015 0.37 0.3999 0.37 0.3751 420,626
06/29/2015 0.408 0.438 0.37 0.375 824,920
06/26/2015 0.52 0.53 0.378 0.4 13,600,050
06/25/2015 0.41 0.535 0.41 0.5 888,007
06/24/2015 0.429 0.429 0.41 0.4121 193,730
06/23/2015 0.4 0.42 0.3881 0.4199 385,423
06/22/2015 0.43 0.43 0.405 0.407 246,169
06/19/2015 0.4491 0.4491 0.41 0.4117 488,924
06/18/2015 0.45 0.45 0.4001 0.405 483,545
06/17/2015 0.505 0.5098 0.4401 0.45 369,075
06/16/2015 0.53 0.5399 0.49 0.49 329,989
06/15/2015 0.53 0.5553 0.5027 0.53 273,727
06/12/2015 0.54 0.5401 0.5 0.5399 505,808
06/11/2015 0.572 0.572 0.53 0.5499 318,956
06/10/2015 0.55 0.5694 0.52 0.5551 280,849
06/09/2015 0.53 0.58 0.5 0.545 376,596
06/08/2015 0.57 0.593 0.4905 0.5275 677,734
06/05/2015 0.5188 0.5892 0.49 0.5648 1,608,076
06/04/2015 0.4189 0.4871 0.4046 0.48 1,174,648
06/03/2015 0.38 0.42 0.37 0.41 276,572
06/02/2015 0.351 0.3994 0.351 0.374 352,421
06/01/2015 0.38 0.38 0.3675 0.3675 283,473
05/29/2015 0.38 0.38 0.3671 0.37 201,846
05/28/2015 0.4 0.4 0.3794 0.3801 334,368
05/27/2015 0.39 0.3999 0.37 0.3998 162,541
*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?