$3.37 +0.06 (%) Parkervision Inc - NASDAQ

May. 31, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRKR historical data

Date Open High Low Close Volume
5/31/20163.273.383.273.3716,115
5/27/20163.333.443.183.3117,147
5/26/20163.453.553.333.369,681
5/25/20163.503.573.303.3265,535
5/24/20163.203.753.203.3669,747
5/23/20162.663.362.653.2465,900
5/20/20162.652.702.542.6624,220
5/19/20162.542.662.312.6642,254
5/18/20162.532.812.512.5528,651
5/17/20162.552.552.192.5140,057
5/16/20162.792.792.582.6642,656
5/13/20162.602.762.602.7626,402
5/12/20162.672.702.602.644,261
5/11/20162.742.752.602.6847,427
5/10/20162.772.802.542.7251,968
5/9/20162.793.132.702.8033,156
5/6/20162.892.932.302.8641,359
5/5/20162.943.042.932.937,950
5/4/20162.953.052.922.9720,305
5/3/20163.003.152.952.9520,511
5/2/20163.053.052.993.006,523
4/29/20163.063.142.993.0277,539
4/28/20163.083.243.013.0332,016
4/27/20163.153.163.023.0228,524
4/26/20163.153.192.983.1139,939
4/25/20163.223.243.063.0737,324
4/22/20163.183.333.183.2626,699
4/21/20163.293.403.153.1824,814
4/20/20163.263.373.213.3547,246
4/19/20163.473.473.223.2261,769
4/18/20163.503.623.463.5026,707
4/15/20163.633.693.503.5315,609
4/14/20163.473.613.403.6056,200
4/13/20163.243.603.223.5063,018
4/12/20163.083.362.903.2364,198
4/11/20163.153.213.063.1039,333
4/8/20163.113.182.883.1812,471
4/7/20163.183.202.993.1257,830
4/6/20163.163.213.013.2135,087
4/5/20162.993.202.833.05198,576
4/4/20163.193.192.833.0450,564
4/1/20163.083.303.083.1676,033
3/31/20162.763.452.743.13223,200
3/30/20162.742.972.652.8591,758
3/29/20160.280.320.260.28983,018
3/28/20160.320.340.300.30338,961
3/24/20160.350.350.300.30267,583
3/23/20160.310.350.310.34155,076
3/22/20160.320.320.300.30275,224
3/21/20160.320.330.320.32121,217
3/18/20160.320.380.280.33649,471
3/17/20160.330.340.280.33587,870
3/16/20160.380.400.350.35493,071
3/15/20160.360.380.350.38556,278
3/14/20160.350.350.300.35544,635
3/11/20160.310.350.310.33787,119
3/10/20160.270.300.260.30611,011
3/9/20160.230.270.230.26713,936
3/8/20160.250.250.220.22150,974
3/7/20160.210.250.200.24284,372
3/4/20160.220.240.200.20406,636
3/3/20160.220.230.220.22296,911
3/2/20160.240.240.220.22494,923
3/1/20160.230.240.220.23340,388
2/29/20160.220.250.220.22230,728
2/26/20160.190.250.170.231,372,272
2/25/20160.190.190.180.18159,392
2/24/20160.190.190.180.19156,524
2/23/20160.180.200.180.19166,664
2/22/20160.190.190.190.1958,019
2/19/20160.200.200.180.19159,741
2/18/20160.200.210.190.19100,139
2/17/20160.200.200.190.2088,140
2/16/20160.220.220.180.19142,715
2/12/20160.220.220.180.18407,025
2/11/20160.210.210.170.18267,670
2/10/20160.220.220.170.202,011,206
2/9/20160.240.250.170.21726,199
2/8/20160.270.280.220.24278,604
2/5/20160.270.280.250.2685,494
2/4/20160.270.280.250.26610,944
2/3/20160.270.280.260.26114,501
2/2/20160.280.290.260.26232,634
2/1/20160.300.300.270.27119,802
1/29/20160.290.300.270.2763,262
1/28/20160.280.300.280.2953,392
1/27/20160.290.300.290.29133,373
1/26/20160.310.310.270.27186,560
1/25/20160.270.320.260.26410,265
1/22/20160.250.290.240.26275,702
1/21/20160.280.290.250.25198,802
1/20/20160.300.320.230.27788,618
1/19/20160.280.370.280.291,783,419
1/15/20160.260.270.250.27125,831
1/14/20160.250.270.230.26149,941
1/13/20160.260.270.240.25408,302
1/12/20160.240.270.240.26240,550
1/11/20160.230.250.230.25263,521
1/8/20160.240.240.230.23114,403
1/7/20160.220.240.220.24187,752
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center