$0.37 -0.01 (%) Parkervision Inc - NASDAQ

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRKR historical data

Date Open High Low Close Volume
5/29/20150.380.380.370.37201,846
5/28/20150.400.400.380.38334,368
5/27/20150.390.400.370.40162,541
5/26/20150.380.400.360.38201,594
5/22/20150.370.420.370.38380,520
5/21/20150.370.380.360.38259,741
5/20/20150.380.380.360.36454,331
5/19/20150.380.380.370.37230,567
5/18/20150.370.380.370.37333,084
5/15/20150.370.380.360.37489,602
5/14/20150.380.380.360.38448,456
5/13/20150.370.380.370.38737,496
5/12/20150.390.390.370.381,177,078
5/11/20150.430.430.370.382,112,186
5/8/20150.680.690.330.394,215,496
5/7/20150.670.690.660.66230,866
5/6/20150.670.700.670.67166,552
5/5/20150.690.700.670.67245,477
5/4/20150.700.700.670.70185,094
5/1/20150.690.700.680.70314,444
4/30/20150.710.720.680.68264,934
4/29/20150.710.730.700.71142,753
4/28/20150.710.740.700.72172,099
4/27/20150.740.740.680.71210,395
4/24/20150.700.760.670.73371,467
4/23/20150.720.740.670.70529,734
4/22/20150.750.770.700.72199,936
4/21/20150.770.790.750.75220,894
4/20/20150.740.770.720.77381,973
4/17/20150.740.750.710.72308,776
4/16/20150.740.760.700.74464,110
4/15/20150.700.770.680.73473,185
4/14/20150.670.700.670.68480,095
4/13/20150.700.700.610.66762,127
4/10/20150.770.770.700.70787,500
4/9/20150.810.850.730.75556,909
4/8/20150.810.830.800.82325,510
4/7/20150.830.850.800.81451,293
4/6/20150.830.850.810.82397,211
4/2/20150.830.850.810.83356,754
4/1/20150.820.840.810.84283,585
3/31/20150.830.840.810.83335,202
3/30/20150.840.860.830.84104,742
3/27/20150.840.880.830.84173,847
3/26/20150.840.850.830.84313,269
3/25/20150.850.850.810.83272,778
3/24/20150.870.880.830.84292,585
3/23/20150.860.880.840.87161,763
3/20/20150.870.890.830.86590,179
3/19/20150.860.870.850.87384,137
3/18/20150.860.900.850.86595,855
3/17/20150.870.930.840.86442,527
3/16/20150.880.920.880.90258,301
3/13/20150.900.900.860.88425,409
3/12/20150.900.960.900.92292,153
3/11/20150.960.970.920.93161,340
3/10/20150.960.990.930.95139,065
3/9/20151.011.010.950.98175,259
3/6/20151.021.030.970.98189,005
3/5/20150.971.080.971.01189,179
3/4/20150.971.000.960.97110,013
3/3/20150.981.010.970.97202,564
3/2/20150.941.000.920.98115,298
2/27/20150.971.000.950.95167,560
2/26/20150.981.000.970.97178,065
2/25/20151.021.030.960.98236,512
2/24/20151.001.031.001.03118,231
2/23/20151.031.041.001.02280,271
2/20/20151.061.101.031.04247,226
2/19/20151.081.121.041.05404,453
2/18/20151.081.101.071.07100,101
2/17/20151.121.121.061.07380,964
2/13/20151.041.121.041.07247,710
2/12/20151.031.111.021.03645,514
2/11/20151.001.041.001.02120,702
2/10/20151.021.051.011.01185,704
2/9/20151.021.031.001.0191,833
2/6/20151.041.051.001.02243,140
2/5/20151.021.041.011.03157,675
2/4/20151.051.051.031.03157,973
2/3/20151.031.051.001.03169,481
2/2/20151.031.041.001.02198,172
1/30/20151.001.031.001.02154,141
1/29/20151.031.031.001.01283,937
1/28/20151.041.051.011.02202,049
1/27/20151.021.061.011.03245,960
1/26/20151.031.041.011.03273,956
1/23/20151.061.061.021.04353,236
1/22/20151.051.081.021.06692,054
1/21/20151.041.051.001.04346,243
1/20/20151.001.061.001.03713,272
1/16/20150.981.000.971.00264,156
1/15/20150.930.990.930.99289,461
1/14/20150.920.950.920.9378,051
1/13/20150.950.970.930.93262,806
1/12/20150.961.000.930.93225,789
1/9/20151.041.040.920.94511,869
1/8/20150.961.060.921.021,636,904
1/7/20150.920.990.900.97433,082
1/6/20150.880.920.870.91257,330
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center