ParkerVision, Inc. (PRKR)
OTCMKTS
· Delayed Price · Currency is USD
0.4350
-0.0300 (-6.45%)
Apr 10, 2025, 2:10 PM EDT
ParkerVision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 0.40 | 0.49 | 0.40 | 0.47 | 0.47 | 4.49% | 34,890 |
| Apr 8, 2025 | 0.47 | 0.47 | 0.38 | 0.45 | 0.45 | -3.26% | 167,228 |
| Apr 7, 2025 | 0.43 | 0.50 | 0.39 | 0.46 | 0.46 | 12.20% | 106,585 |
| Apr 4, 2025 | 0.52 | 0.52 | 0.38 | 0.41 | 0.41 | -17.17% | 791,642 |
| Apr 3, 2025 | 0.50 | 0.51 | 0.46 | 0.50 | 0.50 | -1.00% | 73,403 |
| Apr 2, 2025 | 0.55 | 0.56 | 0.50 | 0.50 | 0.50 | -3.38% | 24,204 |
| Apr 1, 2025 | 0.55 | 0.57 | 0.46 | 0.52 | 0.52 | -5.31% | 211,117 |
| Mar 31, 2025 | 0.62 | 0.62 | 0.53 | 0.55 | 0.55 | -12.58% | 66,073 |
| Mar 28, 2025 | 0.57 | 0.64 | 0.57 | 0.63 | 0.63 | 2.50% | 94,796 |
| Mar 27, 2025 | 0.56 | 0.62 | 0.56 | 0.61 | 0.61 | 8.91% | 185,595 |
| Mar 26, 2025 | 0.66 | 0.71 | 0.50 | 0.56 | 0.56 | -20.00% | 354,716 |
| Mar 25, 2025 | 0.74 | 0.75 | 0.34 | 0.70 | 0.70 | -4.76% | 2,222,293 |
| Mar 24, 2025 | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | 3.52% | 65,862 |
| Mar 21, 2025 | 0.73 | 0.76 | 0.70 | 0.71 | 0.71 | -0.70% | 106,690 |
| Mar 20, 2025 | 0.69 | 0.74 | 0.67 | 0.72 | 0.72 | 6.72% | 116,825 |
| Mar 19, 2025 | 0.68 | 0.72 | 0.66 | 0.67 | 0.67 | -0.74% | 235,218 |
| Mar 18, 2025 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | 2.26% | 47,990 |
| Mar 17, 2025 | 0.68 | 0.68 | 0.61 | 0.66 | 0.66 | -2.91% | 113,693 |
| Mar 14, 2025 | 0.70 | 0.70 | 0.65 | 0.68 | 0.68 | 4.59% | 77,270 |
| Mar 13, 2025 | 0.65 | 0.67 | 0.60 | 0.65 | 0.65 | - | 272,525 |
| Mar 12, 2025 | 0.65 | 0.67 | 0.64 | 0.65 | 0.65 | - | 124,397 |
| Mar 11, 2025 | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | - | 66,998 |
| Mar 10, 2025 | 0.67 | 0.70 | 0.65 | 0.65 | 0.65 | - | 107,197 |
| Mar 7, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 222,471 |
| Mar 6, 2025 | 0.65 | 0.67 | 0.62 | 0.65 | 0.65 | -0.75% | 279,972 |
| Mar 5, 2025 | 0.71 | 0.71 | 0.52 | 0.65 | 0.65 | -6.31% | 465,563 |
| Mar 4, 2025 | 0.71 | 0.71 | 0.64 | 0.70 | 0.70 | -0.67% | 356,522 |
| Mar 3, 2025 | 0.76 | 0.76 | 0.63 | 0.70 | 0.70 | -8.13% | 600,349 |
| Feb 28, 2025 | 0.79 | 0.80 | 0.76 | 0.77 | 0.77 | -1.54% | 87,523 |
| Feb 27, 2025 | 0.78 | 0.80 | 0.76 | 0.78 | 0.78 | -0.65% | 115,399 |
| Feb 26, 2025 | 0.81 | 0.89 | 0.78 | 0.78 | 0.78 | -2.11% | 132,026 |
| Feb 25, 2025 | 0.83 | 0.85 | 0.80 | 0.80 | 0.80 | -5.39% | 223,798 |
| Feb 24, 2025 | 0.87 | 0.87 | 0.79 | 0.85 | 0.85 | -2.65% | 143,988 |
| Feb 21, 2025 | 0.85 | 0.87 | 0.84 | 0.87 | 0.87 | 2.79% | 110,539 |
| Feb 20, 2025 | 0.85 | 0.88 | 0.82 | 0.85 | 0.85 | -0.59% | 206,923 |
| Feb 19, 2025 | 0.89 | 0.90 | 0.85 | 0.85 | 0.85 | -3.95% | 182,856 |
| Feb 18, 2025 | 0.90 | 0.90 | 0.87 | 0.89 | 0.89 | -1.56% | 124,522 |
| Feb 14, 2025 | 0.88 | 0.91 | 0.88 | 0.90 | 0.90 | 2.16% | 189,721 |
| Feb 13, 2025 | 0.95 | 0.95 | 0.87 | 0.88 | 0.88 | -5.38% | 387,707 |
| Feb 12, 2025 | 0.96 | 1.00 | 0.93 | 0.93 | 0.93 | -2.92% | 228,055 |
| Feb 11, 2025 | 1.01 | 1.01 | 0.94 | 0.96 | 0.96 | -5.15% | 259,020 |
| Feb 10, 2025 | 1.03 | 1.04 | 0.96 | 1.01 | 1.01 | 1.00% | 685,700 |
| Feb 7, 2025 | 1.01 | 1.05 | 0.97 | 1.00 | 1.00 | -0.99% | 200,834 |
| Feb 6, 2025 | 1.00 | 1.05 | 0.97 | 1.01 | 1.01 | 1.00% | 165,588 |
| Feb 5, 2025 | 1.01 | 1.02 | 0.98 | 1.00 | 1.00 | - | 446,971 |
| Feb 4, 2025 | 0.95 | 1.04 | 0.93 | 1.00 | 1.00 | 6.38% | 322,935 |
| Feb 3, 2025 | 1.00 | 1.00 | 0.92 | 0.94 | 0.94 | -5.57% | 205,845 |
| Jan 31, 2025 | 0.97 | 1.00 | 0.91 | 1.00 | 1.00 | 5.90% | 527,080 |
| Jan 30, 2025 | 0.84 | 0.95 | 0.82 | 0.94 | 0.94 | 13.25% | 524,200 |
| Jan 29, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -1.48% | 20,766 |