Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Parkervision Inc (OP: PRKR )

0.1419 -0.0006 (-0.42%)
Streaming Delayed Price Updated: 10:05 AM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 0.1090 0.1090 0.0977 0.1090 16,500 +0.00(+3.81%)
May 30, 2019 0.0977 0.1165 0.0977 0.1050 9,057 +0.01(+7.47%)
May 29, 2019 0.0989 0.1000 0.0977 0.0977 30,459 -0.01(-11.18%)
May 28, 2019 0.1070 0.1100 0.1070 0.1100 28,130 +0.01(+10.00%)
May 24, 2019 0.1033 0.1033 0.1000 0.1000 6,400 +0.00(+0.00%)
May 23, 2019 0.0964 0.1080 0.0964 0.1000 136,010 -0.00(-2.44%)
May 22, 2019 0.0842 0.1095 0.0842 0.1025 14,706 +0.02(+21.30%)
May 21, 2019 0.0843 0.0845 0.0843 0.0845 15,075 +0.00(+0.24%)
May 20, 2019 0.1048 0.1095 0.0843 0.0843 6,449 +0.00(+0.36%)
May 17, 2019 0.0822 0.0900 0.0820 0.0840 64,500 +0.00(+2.31%)
May 16, 2019 0.1200 0.1200 0.0821 0.0821 10,713 -0.01(-7.23%)
May 15, 2019 0.0820 0.0885 0.0820 0.0885 30,807 +0.01(+7.93%)
May 14, 2019 0.0780 0.0887 0.0780 0.0820 33,681 -0.01(-12.67%)
May 13, 2019 0.0705 0.1199 0.0705 0.0939 75,075 +0.01(+14.37%)
May 10, 2019 0.1095 0.1095 0.0820 0.0821 12,900 -0.00(-5.09%)
May 09, 2019 0.0830 0.0865 0.0830 0.0865 3,419 -0.00(-0.57%)
May 08, 2019 0.0869 0.0870 0.0750 0.0870 154,722 +0.00(+3.33%)
May 07, 2019 0.0700 0.0842 0.0600 0.0842 217,177 +0.02(+29.54%)
May 06, 2019 0.1049 0.1099 0.0590 0.0650 443,926 -0.04(-38.04%)
May 03, 2019 0.1130 0.1199 0.0945 0.1049 188,800 -0.02(-12.51%)
May 02, 2019 0.1200 0.1200 0.1130 0.1199 58,150 -0.01(-4.46%)
May 01, 2019 0.1330 0.1489 0.1130 0.1255 129,781 -0.01(-8.06%)
Apr 30, 2019 0.1400 0.1500 0.1200 0.1365 440,025 +0.02(+13.75%)
Apr 29, 2019 0.1450 0.1700 0.1200 0.1200 1,294,963 -0.04(-25.00%)
Apr 26, 2019 0.1680 0.1990 0.1600 0.1600 36,700 -0.02(-11.11%)
Apr 25, 2019 0.1955 0.2000 0.1680 0.1800 70,261 +0.01(+7.78%)
Apr 24, 2019 0.1670 0.1800 0.1670 0.1670 7,699 -0.02(-8.74%)
Apr 23, 2019 0.1890 0.1900 0.1670 0.1830 36,840 -0.02(-7.58%)
Apr 22, 2019 0.1500 0.1995 0.1500 0.1980 8,739 +0.02(+8.20%)
Apr 18, 2019 0.1700 0.2010 0.1650 0.1830 23,900 +0.01(+7.65%)
Apr 17, 2019 0.1560 0.2000 0.1560 0.1700 92,828 -0.00(-0.58%)
Apr 16, 2019 0.1800 0.1932 0.1700 0.1710 6,495 -0.02(-11.49%)
Apr 15, 2019 0.1575 0.1932 0.1575 0.1932 798 +0.00(+0.00%)
Apr 12, 2019 0.1560 0.1932 0.1560 0.1932 6,300 +0.00(+1.26%)
Apr 11, 2019 0.1700 0.2032 0.1700 0.1908 89,008 -0.01(-4.60%)
Apr 10, 2019 0.2000 0.2000 0.1700 0.2000 49,981 +0.00(+0.00%)
Apr 09, 2019 0.1650 0.2390 0.1650 0.2000 42,212 -0.03(-14.35%)
Apr 08, 2019 0.2000 0.2470 0.2000 0.2335 71,972 +0.05(+29.72%)
Apr 05, 2019 0.1750 0.2000 0.1750 0.1800 64,400 -0.03(-14.41%)
Apr 04, 2019 0.2145 0.2490 0.1800 0.2103 9,125 -0.00(-1.45%)
Apr 03, 2019 0.2250 0.2267 0.2000 0.2134 22,407 -0.01(-5.99%)
Apr 02, 2019 0.2600 0.2600 0.2250 0.2270 3,359 -0.00(-1.30%)
Apr 01, 2019 0.2820 0.2820 0.2205 0.2300 69,463 -0.05(-16.82%)
Mar 29, 2019 0.2900 0.3100 0.2500 0.2765 64,800 -0.01(-4.66%)
Mar 28, 2019 0.2900 0.2900 0.2200 0.2900 1,096 +0.03(+11.54%)
Mar 27, 2019 0.2275 0.2900 0.1925 0.2600 31,249 +0.00(+0.00%)
Mar 26, 2019 0.2600 0.2785 0.2600 0.2600 74,961 +0.00(+0.00%)
Mar 25, 2019 0.2970 0.2970 0.2600 0.2600 4,030 -0.04(-12.46%)
Mar 22, 2019 0.2300 0.2970 0.2300 0.2970 19,500 +0.04(+16.02%)
Mar 21, 2019 0.2325 0.2560 0.2325 0.2560 19,087 +0.03(+11.30%)
Mar 20, 2019 0.2300 0.2385 0.2300 0.2300 4,071 -0.00(-2.13%)
Mar 19, 2019 0.2300 0.2560 0.2300 0.2350 44,743 +0.01(+2.62%)
Mar 18, 2019 0.2100 0.2300 0.2100 0.2290 16,653 -0.00(-0.43%)
Mar 15, 2019 0.2290 0.2400 0.2248 0.2300 19,600 -0.02(-7.93%)
Mar 14, 2019 0.2600 0.2650 0.2000 0.2498 11,822 +0.02(+8.61%)
Mar 13, 2019 0.1689 0.2499 0.1689 0.2300 172,541 +0.02(+9.52%)
Mar 12, 2019 0.1995 0.2100 0.1692 0.2100 57,189 +0.04(+24.11%)
Mar 11, 2019 0.1700 0.1999 0.1692 0.1692 10,192 +0.01(+4.44%)
Mar 08, 2019 0.1810 0.1900 0.1620 0.1620 2,600 -0.03(-14.74%)
Mar 07, 2019 0.1882 0.2000 0.1700 0.1900 49,003 +0.01(+7.34%)
Mar 06, 2019 0.1770 0.1770 0.1770 0.1770 5,088 +0.00(+1.14%)
Mar 05, 2019 0.1850 0.1900 0.1460 0.1750 138,281 -0.01(-5.81%)
Mar 04, 2019 0.1950 0.1950 0.1858 0.1858 18,858 -0.00(-0.11%)
Mar 01, 2019 0.1900 0.1900 0.1860 0.1860 41,600 -0.02(-9.27%)
Feb 28, 2019 0.1900 0.2050 0.1900 0.2050 16,476 +0.01(+5.13%)
Feb 27, 2019 0.1975 0.2001 0.1950 0.1950 29,553 +0.00(+0.00%)
Feb 26, 2019 0.1950 0.2001 0.1950 0.1950 12,674 +0.00(+0.00%)
Feb 25, 2019 0.1950 0.1950 0.1950 0.1950 1,077 -0.01(-2.50%)
Feb 22, 2019 0.1950 0.2001 0.1950 0.2000 44,100 +0.01(+2.56%)
Feb 21, 2019 0.1950 0.1950 0.1950 0.1950 326 +0.00(+0.00%)
Feb 20, 2019 0.1950 0.2000 0.1950 0.1950 10,038 +0.00(+0.00%)
Feb 19, 2019 0.1950 0.2000 0.1950 0.1950 48,530 +0.00(+0.00%)
Feb 15, 2019 0.1950 0.2000 0.1950 0.1950 10,100 +0.00(+0.00%)
Feb 14, 2019 0.2000 0.2000 0.1950 0.1950 2,063 +0.00(+0.00%)
Feb 13, 2019 0.2000 0.2000 0.1950 0.1950 21,236 -0.01(-2.50%)
Feb 12, 2019 0.1950 0.2000 0.1950 0.2000 7,087 +0.00(+0.00%)
Feb 11, 2019 0.2050 0.2050 0.1950 0.2000 4,026 +0.00(+0.00%)
Feb 08, 2019 0.1950 0.2000 0.1950 0.2000 5,200 +0.01(+2.56%)
Feb 07, 2019 0.2000 0.2000 0.1950 0.1950 15,024 +0.00(+0.00%)
Feb 06, 2019 0.1950 0.2055 0.1950 0.1950 2,170 +0.00(+0.00%)
Feb 05, 2019 0.2000 0.2000 0.1950 0.1950 31,705 +0.01(+2.63%)
Feb 04, 2019 0.1900 0.1978 0.1900 0.1900 4,515 -0.01(-5.00%)
Feb 01, 2019 0.2080 0.2100 0.1800 0.2000 114,200 +0.01(+5.26%)
Jan 31, 2019 0.1940 0.2080 0.1850 0.1900 24,680 +0.00(+0.00%)
Jan 30, 2019 0.1800 0.1900 0.1700 0.1900 23,261 +0.01(+5.56%)
Jan 29, 2019 0.1700 0.1850 0.1700 0.1800 5,705 +0.01(+5.88%)
Jan 28, 2019 0.1719 0.1850 0.1700 0.1700 2,364 +0.00(+0.00%)
Jan 25, 2019 0.1800 0.1800 0.1700 0.1700 16,100 -0.01(-5.50%)
Jan 24, 2019 0.1625 0.2090 0.1625 0.1799 76,491 +0.01(+8.83%)
Jan 23, 2019 0.1750 0.1900 0.1653 0.1653 32,944 -0.00(-2.76%)
Jan 22, 2019 0.1770 0.1900 0.1700 0.1700 64,794 -0.01(-3.95%)
Jan 18, 2019 0.1800 0.1800 0.1770 0.1770 17,100 -0.01(-6.84%)
Jan 17, 2019 0.1900 0.1950 0.1900 0.1900 13,524 +0.01(+6.32%)
Jan 16, 2019 0.1800 0.1960 0.1787 0.1787 750 -0.03(-12.40%)
Jan 15, 2019 0.1770 0.2040 0.1770 0.2040 34,980 +0.03(+14.61%)
Jan 14, 2019 0.2000 0.2000 0.1780 0.1780 20,472 -0.02(-8.72%)
Jan 11, 2019 0.1925 0.1950 0.1900 0.1950 74,400 +0.01(+2.63%)
Jan 10, 2019 0.1800 0.1950 0.1800 0.1900 36,902 -0.01(-2.56%)
Jan 09, 2019 0.1925 0.1950 0.1800 0.1950 19,519 +0.01(+5.41%)
Jan 08, 2019 0.1800 0.1940 0.1800 0.1850 16,563 +0.00(+0.54%)
Jan 07, 2019 0.1950 0.1950 0.1840 0.1840 306,564 -0.01(-5.64%)
Jan 04, 2019 0.2050 0.2050 0.1950 0.1950 103,400 -0.01(-2.50%)
Jan 03, 2019 0.1599 0.2030 0.1550 0.2000 342,484 +0.05(+33.33%)
Jan 02, 2019 0.1420 0.1550 0.1400 0.1500 46,613 +0.01(+5.63%)
Dec 31, 2018 0.1500 0.1690 0.1300 0.1420 244,800 -0.01(-5.33%)
Dec 28, 2018 0.1500 0.1700 0.1400 0.1500 230,600 +0.00(+0.00%)
Dec 27, 2018 0.1540 0.1700 0.1500 0.1500 86,583 -0.01(-9.04%)
Dec 26, 2018 0.1700 0.1700 0.1500 0.1649 59,613 +0.01(+6.39%)
Dec 24, 2018 0.1405 0.1600 0.1400 0.1550 182,000 +0.01(+9.54%)
Dec 21, 2018 0.1450 0.1850 0.1405 0.1415 89,800 +0.00(+1.07%)
Dec 20, 2018 0.1500 0.1550 0.1400 0.1400 168,671 -0.02(-12.50%)
Dec 19, 2018 0.1500 0.1700 0.1400 0.1600 116,813 +0.00(+0.00%)
Dec 18, 2018 0.1700 0.1800 0.1500 0.1600 273,607 -0.01(-5.88%)
Dec 17, 2018 0.1700 0.2240 0.1700 0.1700 108,276 +0.00(+0.00%)
Dec 14, 2018 0.1700 0.1900 0.1700 0.1700 600,700 -0.02(-10.48%)
Dec 13, 2018 0.1900 0.1915 0.1600 0.1899 238,332 +0.01(+3.77%)
Dec 12, 2018 0.1800 0.2000 0.1800 0.1830 41,332 -0.01(-3.68%)
Dec 11, 2018 0.1920 0.2300 0.1900 0.1900 301,879 +0.00(+0.00%)
Dec 10, 2018 0.2000 0.2499 0.1900 0.1900 83,467 +0.00(+0.00%)
Dec 07, 2018 0.2000 0.2200 0.1900 0.1900 47,000 -0.01(-5.00%)
Dec 06, 2018 0.1750 0.2224 0.1750 0.2000 62,194 +0.00(+0.00%)
Dec 04, 2018 0.2300 0.2450 0.2000 0.2000 74,800 -0.01(-4.76%)
Dec 03, 2018 0.1611 0.2450 0.1600 0.2100 93,756 +0.01(+5.00%)
Nov 30, 2018 0.2021 0.2400 0.2000 0.2000 57,500 -0.01(-4.76%)
Nov 29, 2018 0.2000 0.2580 0.2000 0.2100 34,998 +0.00(+0.00%)
Nov 28, 2018 0.2000 0.2600 0.2000 0.2100 35,935 -0.05(-18.92%)
Nov 27, 2018 0.2600 0.2600 0.1910 0.2590 48,567 +0.06(+28.86%)
Nov 26, 2018 0.2200 0.2600 0.2010 0.2010 18,553 +0.00(+0.50%)
Nov 23, 2018 0.2200 0.2200 0.2000 0.2000 6,200 -0.02(-9.09%)
Nov 21, 2018 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Nov 20, 2018 0.2500 0.2600 0.2400 0.2400 7,567 -0.02(-7.69%)
Nov 19, 2018 0.2400 0.2600 0.2400 0.2600 21,593 +0.02(+8.33%)
Nov 16, 2018 0.1990 0.2510 0.1900 0.2400 192,100 +0.06(+33.33%)
Nov 15, 2018 0.1600 0.2000 0.1600 0.1800 99,459 +0.01(+4.05%)
Nov 14, 2018 0.2225 0.2225 0.1700 0.1730 267,124 -0.08(-30.77%)
Nov 13, 2018 0.2400 0.2512 0.2400 0.2499 59,546 -0.01(-3.88%)
Nov 12, 2018 0.2551 0.2739 0.2401 0.2600 67,362 +0.00(+0.81%)
Nov 09, 2018 0.2699 0.2750 0.2500 0.2579 8,500 +0.01(+3.16%)
Nov 08, 2018 0.2544 0.2700 0.2500 0.2500 42,855 -0.02(-6.65%)
Nov 07, 2018 0.2750 0.2750 0.2530 0.2678 57,357 +0.01(+3.00%)
Nov 06, 2018 0.2800 0.2800 0.2550 0.2600 72,581 -0.02(-6.81%)
Nov 05, 2018 0.3000 0.3000 0.2600 0.2790 27,340 -0.02(-8.19%)
Nov 02, 2018 0.2600 0.3160 0.2600 0.3039 87,200 +0.02(+8.54%)
Nov 01, 2018 0.2879 0.3203 0.2800 0.2800 64,948 -0.02(-6.67%)
Oct 31, 2018 0.4000 0.4000 0.2600 0.3000 186,181 -0.04(-11.76%)
Oct 30, 2018 0.3100 0.3480 0.3100 0.3400 64,231 +0.00(+0.41%)
Oct 29, 2018 0.3382 0.3399 0.3050 0.3386 70,524 -0.00(-0.41%)
Oct 26, 2018 0.3300 0.3690 0.3200 0.3400 17,100 +0.01(+2.72%)
Oct 25, 2018 0.3450 0.3700 0.3310 0.3310 16,685 -0.01(-4.06%)
Oct 24, 2018 0.3900 0.4000 0.3450 0.3450 21,725 +0.02(+7.81%)
Oct 23, 2018 0.4400 0.4400 0.3150 0.3200 35,655 -0.03(-8.57%)
Oct 22, 2018 0.3876 0.4400 0.3500 0.3500 49,585 -0.02(-4.11%)
Oct 19, 2018 0.2805 0.4000 0.2805 0.3650 167,500 +0.06(+21.46%)
Oct 18, 2018 0.3500 0.3800 0.2603 0.3005 190,958 -0.08(-20.92%)
Oct 17, 2018 0.4000 0.4000 0.3700 0.3800 111,136 -0.02(-5.00%)
Oct 16, 2018 0.4300 0.4300 0.3751 0.4000 52,031 -0.03(-6.98%)
Oct 15, 2018 0.4500 0.4900 0.4100 0.4300 59,086 -0.02(-4.44%)
Oct 12, 2018 0.4808 0.4999 0.4500 0.4500 36,700 -0.03(-6.66%)
Oct 11, 2018 0.4800 0.5300 0.4800 0.4821 45,998 +0.00(+0.44%)
Oct 10, 2018 0.4900 0.5400 0.4800 0.4800 40,134 +0.00(+0.00%)
Oct 09, 2018 0.4800 0.5000 0.4800 0.4800 13,707 +0.00(+0.00%)
Oct 08, 2018 0.3910 0.5000 0.3910 0.4800 26,677 +0.00(+0.00%)
Oct 05, 2018 0.5100 0.5100 0.4800 0.4800 80,000 -0.05(-8.57%)
Oct 04, 2018 0.5000 0.5400 0.5000 0.5250 25,443 +0.02(+2.94%)
Oct 03, 2018 0.5100 0.5300 0.4550 0.5100 61,287 +0.00(+0.00%)
Oct 02, 2018 0.5600 0.6000 0.5100 0.5100 82,136 -0.07(-12.30%)
Oct 01, 2018 0.5375 0.6000 0.5375 0.5815 46,232 -0.02(-3.08%)
Sep 28, 2018 0.5100 0.7000 0.5100 0.6000 133,300 -0.03(-5.00%)
Sep 27, 2018 0.6100 0.6900 0.5700 0.6316 91,254 +0.07(+12.79%)
Sep 26, 2018 0.6000 0.6301 0.5600 0.5600 141,750 -0.05(-7.51%)
Sep 25, 2018 0.5858 0.6500 0.5858 0.6055 139,536 +0.01(+0.90%)
Sep 24, 2018 0.6001 0.6750 0.6001 0.6001 172,209 -0.06(-9.08%)
Sep 21, 2018 0.6001 0.6898 0.6001 0.6600 97,000 +0.02(+3.13%)
Sep 20, 2018 0.5955 0.6700 0.5955 0.6400 175,909 +0.01(+1.09%)
Sep 19, 2018 0.6400 0.6700 0.5950 0.6331 199,691 +0.01(+2.11%)
Sep 18, 2018 0.6200 0.6300 0.5900 0.6200 88,622 +0.01(+1.66%)
Sep 17, 2018 0.6098 0.6100 0.5552 0.6099 130,086 +0.00(+0.02%)
Sep 14, 2018 0.6000 0.6098 0.5500 0.6098 175,500 +0.08(+16.15%)
Sep 13, 2018 0.6098 0.6098 0.5050 0.5250 119,484 +0.02(+2.94%)
Sep 12, 2018 0.6100 0.6100 0.5100 0.5100 50,235 -0.07(-12.07%)
Sep 11, 2018 0.5650 0.6000 0.5650 0.5800 52,667 -0.00(-0.43%)
Sep 10, 2018 0.6000 0.6050 0.5300 0.5825 131,118 +0.01(+2.19%)
Sep 07, 2018 0.5000 0.6000 0.4800 0.5700 90,000 +0.05(+9.62%)
Sep 06, 2018 0.4800 0.5600 0.4500 0.5200 75,517 +0.04(+8.33%)
Sep 05, 2018 0.4950 0.5300 0.4800 0.4800 26,385 -0.02(-4.00%)
Sep 04, 2018 0.4400 0.5300 0.4400 0.5000 73,198 +0.05(+11.09%)
Aug 31, 2018 0.4501 0.4501 0.4501 0 +0.02(+4.67%)
Aug 30, 2018 0.4000 0.4500 0.4000 0.4300 70,116 +0.03(+7.50%)
Aug 29, 2018 0.3900 0.4450 0.3900 0.4000 120,541 -0.02(-4.76%)
Aug 28, 2018 0.4200 0.4450 0.3900 0.4200 106,954 +0.00(+0.00%)
Aug 27, 2018 0.3800 0.4290 0.3600 0.4200 297,909 +0.09(+27.27%)
Aug 24, 2018 0.3960 0.4250 0.3300 0.3300 313,900 -0.07(-17.50%)
Aug 23, 2018 0.4690 0.4750 0.4000 0.4000 302,008 -0.05(-12.09%)
Aug 22, 2018 0.4100 0.4690 0.4100 0.4550 275,073 +0.05(+13.75%)
Aug 21, 2018 0.3600 0.4500 0.3600 0.4000 229,295 +0.03(+8.11%)
Aug 20, 2018 0.3150 0.4090 0.3100 0.3700 453,462 +0.05(+17.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.