ParkerVision, Inc. (PRKR)
OTCMKTS · Delayed Price · Currency is USD
0.2970
+0.0070 (2.41%)
Jul 29, 2025, 11:05 AM EDT
ParkerVision Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 28, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 48,026 |
Jul 25, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.33% | 82,350 |
Jul 24, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 3.45% | 96,258 |
Jul 23, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -2.36% | 99,515 |
Jul 22, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | -0.47% | 61,845 |
Jul 21, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -0.20% | 230,078 |
Jul 18, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | -0.33% | 180,600 |
Jul 17, 2025 | 0.28 | 0.32 | 0.28 | 0.30 | 0.30 | 0.94% | 87,046 |
Jul 16, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.89% | 30,006 |
Jul 15, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -5.90% | 76,449 |
Jul 14, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.73% | 132,826 |
Jul 11, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 2.22% | 27,951 |
Jul 10, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | -2.99% | 13,960 |
Jul 9, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 7.81% | 24,082 |
Jul 8, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -8.59% | 28,595 |
Jul 7, 2025 | 0.30 | 0.34 | 0.29 | 0.33 | 0.33 | 13.62% | 151,928 |
Jul 3, 2025 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | - | 36,319 |
Jul 2, 2025 | 0.28 | 0.29 | 0.25 | 0.29 | 0.29 | 18.37% | 180,281 |
Jul 1, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -5.41% | 172,599 |
Jun 30, 2025 | 0.33 | 0.33 | 0.26 | 0.26 | 0.26 | -19.31% | 482,562 |
Jun 27, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | -1.26% | 25,050 |
Jun 26, 2025 | 0.30 | 0.36 | 0.30 | 0.33 | 0.33 | 7.05% | 338,277 |
Jun 25, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 1.23% | 353,697 |
Jun 24, 2025 | 0.33 | 0.33 | 0.28 | 0.30 | 0.30 | -1.64% | 53,474 |
Jun 23, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -2.28% | 34,945 |
Jun 20, 2025 | 0.31 | 0.35 | 0.30 | 0.31 | 0.31 | 0.68% | 31,521 |
Jun 18, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -3.09% | 53,405 |
Jun 17, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -3.06% | 39,450 |
Jun 16, 2025 | 0.30 | 0.35 | 0.30 | 0.33 | 0.33 | 10.00% | 28,357 |
Jun 13, 2025 | 0.28 | 0.32 | 0.28 | 0.30 | 0.30 | -1.29% | 98,192 |
Jun 12, 2025 | 0.32 | 0.34 | 0.28 | 0.30 | 0.30 | -5.02% | 63,777 |
Jun 11, 2025 | 0.36 | 0.40 | 0.31 | 0.32 | 0.32 | -2.54% | 193,169 |
Jun 10, 2025 | 0.34 | 0.34 | 0.30 | 0.33 | 0.33 | 1.81% | 131,185 |
Jun 9, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -7.86% | 122,586 |
Jun 6, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | 0.52% | 59,668 |
Jun 5, 2025 | 0.40 | 0.40 | 0.35 | 0.35 | 0.35 | -9.52% | 16,951 |
Jun 4, 2025 | 0.40 | 0.40 | 0.36 | 0.38 | 0.38 | -1.32% | 36,883 |
Jun 3, 2025 | 0.36 | 0.43 | 0.34 | 0.39 | 0.39 | 5.83% | 58,157 |
Jun 2, 2025 | 0.35 | 0.42 | 0.35 | 0.37 | 0.37 | 9.64% | 192,125 |
May 30, 2025 | 0.34 | 0.34 | 0.27 | 0.34 | 0.34 | 6.70% | 678,216 |
May 29, 2025 | 0.40 | 0.45 | 0.26 | 0.32 | 0.32 | -23.17% | 1,548,629 |
May 28, 2025 | 0.44 | 0.48 | 0.40 | 0.41 | 0.41 | -8.89% | 243,239 |
May 27, 2025 | 0.45 | 0.48 | 0.42 | 0.45 | 0.45 | 0.56% | 263,379 |
May 23, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 1.70% | 67,144 |
May 22, 2025 | 0.44 | 0.45 | 0.41 | 0.44 | 0.44 | - | 198,190 |
May 21, 2025 | 0.44 | 0.45 | 0.42 | 0.44 | 0.44 | -2.22% | 30,698 |
May 20, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | -2.27% | 54,920 |
May 19, 2025 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -3.87% | 39,354 |
May 16, 2025 | 0.42 | 0.48 | 0.42 | 0.48 | 0.48 | 12.80% | 116,449 |
May 15, 2025 | 0.46 | 0.48 | 0.41 | 0.42 | 0.42 | -5.64% | 79,325 |