Parkervision, Inc. (NQ: PRKR)
0.3816 USD  +0.0044 (+1.17%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 26, 2015 0.3800 0.3999 0.3606 0.3816 201,594 +0.00(+1.17%)
May 22, 2015 0.3772 0.3772 0.3772 0 +0.00(+0.53%)
May 21, 2015 0.3700 0.3800 0.3560 0.3752 259,741 +0.02(+4.19%)
May 20, 2015 0.3750 0.3790 0.3550 0.3601 454,331 -0.01(-3.33%)
May 19, 2015 0.3800 0.3800 0.3671 0.3725 230,567 -0.00(-0.53%)
May 18, 2015 0.3733 0.3800 0.3700 0.3745 333,084 +0.00(+1.08%)
May 15, 2015 0.3700 0.3800 0.3600 0.3705 489,602 -0.01(-2.04%)
May 14, 2015 0.3800 0.3800 0.3645 0.3782 448,456 -0.00(-0.47%)
May 13, 2015 0.3716 0.3800 0.3702 0.3800 737,496 +0.00(+1.06%)
May 12, 2015 0.3900 0.3900 0.3700 0.3760 1,177,078 -0.01(-1.83%)
May 11, 2015 0.4294 0.4299 0.3715 0.3830 2,111,686 -0.01(-2.82%)
May 08, 2015 0.6800 0.6900 0.3300 0.3941 4,215,496 -0.27(-40.29%)
May 07, 2015 0.6728 0.6900 0.6600 0.6600 230,866 -0.01(-1.52%)
May 06, 2015 0.6700 0.6999 0.6700 0.6702 166,552 +0.00(+0.00%)
May 05, 2015 0.6900 0.7000 0.6700 0.6702 245,477 -0.03(-3.98%)
May 04, 2015 0.7000 0.7000 0.6700 0.6980 185,094 -0.00(-0.23%)
May 01, 2015 0.6859 0.7000 0.6800 0.6996 314,444 +0.02(+2.88%)
Apr 30, 2015 0.7107 0.7200 0.6800 0.6800 264,934 -0.03(-3.87%)
Apr 29, 2015 0.7130 0.7301 0.7000 0.7074 142,753 -0.01(-1.75%)
Apr 28, 2015 0.7138 0.7385 0.7000 0.7200 172,099 +0.01(+1.41%)
Apr 27, 2015 0.7400 0.7400 0.6800 0.7100 210,395 -0.02(-2.12%)
Apr 24, 2015 0.6999 0.7600 0.6710 0.7254 371,467 +0.03(+3.64%)
Apr 23, 2015 0.7200 0.7400 0.6701 0.6999 529,734 -0.02(-2.79%)
Apr 22, 2015 0.7500 0.7700 0.7000 0.7200 199,936 -0.03(-4.00%)
Apr 21, 2015 0.7675 0.7890 0.7500 0.7500 220,894 -0.02(-2.47%)
Apr 20, 2015 0.7350 0.7694 0.7241 0.7690 381,973 +0.04(+6.20%)
Apr 17, 2015 0.7400 0.7500 0.7100 0.7241 308,776 -0.02(-2.15%)
Apr 16, 2015 0.7351 0.7590 0.7000 0.7400 464,110 +0.01(+1.02%)
Apr 15, 2015 0.7000 0.7699 0.6800 0.7325 473,185 +0.05(+7.50%)
Apr 14, 2015 0.6700 0.7000 0.6651 0.6814 480,095 +0.02(+3.24%)
Apr 13, 2015 0.7000 0.7000 0.6101 0.6600 762,127 -0.04(-5.73%)
Apr 10, 2015 0.7700 0.7700 0.7000 0.7001 787,500 -0.05(-6.91%)
Apr 09, 2015 0.8105 0.8498 0.7300 0.7521 556,909 -0.06(-7.70%)
Apr 08, 2015 0.8108 0.8331 0.8013 0.8148 325,510 +0.00(+0.34%)
Apr 07, 2015 0.8300 0.8500 0.8000 0.8120 451,293 -0.01(-0.99%)
Apr 06, 2015 0.8296 0.8500 0.8121 0.8201 397,211 -0.00(-0.61%)
Apr 02, 2015 0.8251 0.8251 0.8251 0 -0.02(-1.81%)
Apr 01, 2015 0.8216 0.8403 0.8120 0.8403 283,585 +0.01(+1.24%)
Mar 31, 2015 0.8329 0.8400 0.8123 0.8300 335,202 -0.01(-1.19%)
Mar 30, 2015 0.8408 0.8600 0.8326 0.8400 104,742 +0.00(+0.01%)
Mar 27, 2015 0.8400 0.8800 0.8300 0.8399 173,847 +0.00(+0.51%)
Mar 26, 2015 0.8400 0.8524 0.8300 0.8356 313,269 +0.01(+0.63%)
Mar 25, 2015 0.8500 0.8500 0.8100 0.8304 272,778 -0.01(-0.63%)
Mar 24, 2015 0.8731 0.8798 0.8271 0.8357 292,585 -0.03(-3.85%)
Mar 23, 2015 0.8620 0.8760 0.8401 0.8692 161,763 +0.01(+1.07%)
Mar 20, 2015 0.8733 0.8934 0.8310 0.8600 590,179 -0.01(-0.75%)
Mar 19, 2015 0.8600 0.8700 0.8466 0.8665 384,137 +0.01(+1.00%)
Mar 18, 2015 0.8616 0.9000 0.8500 0.8579 595,855 +0.00(+0.01%)
Mar 17, 2015 0.8650 0.9335 0.8400 0.8578 442,527 -0.04(-4.23%)
Mar 16, 2015 0.8787 0.9200 0.8787 0.8957 258,301 +0.02(+1.92%)
Mar 13, 2015 0.9000 0.9005 0.8600 0.8788 425,409 -0.04(-4.48%)
Mar 12, 2015 0.9000 0.9600 0.9000 0.9200 292,153 -0.01(-1.08%)
Mar 11, 2015 0.9547 0.9700 0.9200 0.9300 161,340 -0.02(-2.21%)
Mar 10, 2015 0.9600 0.9900 0.9300 0.9510 139,065 -0.03(-2.73%)
Mar 09, 2015 1.010 1.010 0.9500 0.9777 175,259 +0.00(+0.28%)
Mar 06, 2015 1.020 1.030 0.9700 0.9750 189,005 -0.04(-3.47%)
Mar 05, 2015 0.9737 1.080 0.9737 1.010 189,179 +0.04(+4.11%)
Mar 04, 2015 1.000 0.9600 0.9701 110,013 +0.00(+0.00%)
Mar 03, 2015 1.010 0.9700 0.9701 202,564 -0.01(-1.01%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here