PRKR

Historical Stock Prices

$3.02
*  
0.01
0.33%
Get PRKR Alerts
*Delayed - data as of Apr. 29, 2016  -  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 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 3.06 3.14 2.99 3.02 77,539
04/28/2016 3.08 3.241 3.0115 3.03 32,016
04/27/2016 3.15 3.16 3.02 3.02 28,524
04/26/2016 3.15 3.19 2.9767 3.11 39,939
04/25/2016 3.22 3.24 3.06 3.07 37,324
04/22/2016 3.18 3.33 3.18 3.26 26,699
04/21/2016 3.29 3.3999 3.15 3.18 24,814
04/20/2016 3.26 3.37 3.21 3.35 47,246
04/19/2016 3.47 3.47 3.22 3.22 61,769
04/18/2016 3.5 3.6185 3.46 3.5 26,707
04/15/2016 3.63 3.6899 3.5 3.53 15,609
04/14/2016 3.47 3.61 3.4 3.6 56,200
04/13/2016 3.24 3.6 3.22 3.5 63,018
04/12/2016 3.08 3.36 2.9 3.23 64,198
04/11/2016 3.15 3.21 3.06 3.1 39,333
04/08/2016 3.11 3.18 2.88 3.18 12,471
04/07/2016 3.18 3.2 2.9949 3.12 57,830
04/06/2016 3.16 3.21 3.01 3.21 35,087
04/05/2016 2.99 3.2001 2.8301 3.05 198,576
04/04/2016 3.19 3.19 2.825 3.04 50,564
04/01/2016 3.08 3.3 3.08 3.16 76,033
03/31/2016 2.76 3.45 2.7401 3.13 223,200
03/30/2016 2.74 2.97 2.6505 2.85 91,758
03/29/2016 2.8 3.2 2.6 2.8 98,302
03/28/2016 3.151 3.399 3.02 3.02 33,896
03/24/2016 3.45 3.5 3 3.001 26,758
03/23/2016 3.1 3.5 3.1 3.41 15,508
03/22/2016 3.2 3.241 3.002 3.003 27,522
03/21/2016 3.225 3.3 3.2 3.205 12,122
03/18/2016 3.2 3.78 2.84 3.27 64,947
03/17/2016 3.3 3.4 2.8 3.301 58,787
03/16/2016 3.8 4 3.5 3.51 49,307
03/15/2016 3.555 3.8 3.5 3.792 55,628
03/14/2016 3.5 3.525 3.001 3.452 54,464
03/11/2016 3.1 3.495 3.051 3.295 78,712
03/10/2016 2.65 3 2.6 2.99 61,061
03/09/2016 2.3 2.661 2.3 2.649 71,394
03/08/2016 2.5 2.5 2.2 2.231 15,097
03/07/2016 2.098 2.45 2.03 2.389 28,437
03/04/2016 2.201 2.39 2 2.037 40,664
03/03/2016 2.2 2.345 2.2 2.201 29,691
03/02/2016 2.35 2.4 2.15 2.2 49,492
03/01/2016 2.28 2.394 2.15 2.27 34,027
02/29/2016 2.2 2.5 2.2 2.213 23,073
02/26/2016 1.85 2.5 1.7 2.26 137,227
02/25/2016 1.85 1.922 1.8 1.8 15,939
02/24/2016 1.93 1.947 1.8 1.904 15,652
02/23/2016 1.84 1.975 1.84 1.85 16,666
02/22/2016 1.9 1.949 1.851 1.909 5,802
02/19/2016 2 2 1.8 1.85 15,974
02/18/2016 2 2.1 1.898 1.9 10,014
02/17/2016 2.02 2.049 1.904 2 8,814
02/16/2016 2.16 2.16 1.8 1.901 14,272
02/12/2016 2.181 2.181 1.752 1.8 40,703
02/11/2016 2.1 2.1 1.69 1.75 26,767
02/10/2016 2.16 2.203 1.691 2 201,121
02/09/2016 2.4 2.521 1.69 2.099 72,620
02/08/2016 2.68 2.75 2.2 2.4 27,860
02/05/2016 2.68 2.781 2.511 2.55 8,549
02/04/2016 2.65 2.797 2.511 2.602 61,094
02/03/2016 2.68 2.796 2.6 2.601 11,450
02/02/2016 2.79 2.899 2.6 2.617 23,183
02/01/2016 2.95 3 2.7 2.701 11,980
*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?