ParkerVision, Inc. (PRKR)
OTCMKTS · Delayed Price · Currency is USD
0.2783
-0.0168 (-5.68%)
Aug 19, 2025, 3:46 PM EDT
ParkerVision Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 18, 2025 | 0.27 | 0.33 | 0.27 | 0.30 | 0.30 | 9.34% | 205,828 |
Aug 15, 2025 | 0.31 | 0.31 | 0.27 | 0.27 | 0.27 | -10.51% | 198,006 |
Aug 14, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | -0.43% | 61,146 |
Aug 13, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | -5.20% | 16,622 |
Aug 12, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 7.72% | 309,790 |
Aug 11, 2025 | 0.32 | 0.33 | 0.30 | 0.30 | 0.30 | -6.29% | 106,455 |
Aug 8, 2025 | 0.36 | 0.36 | 0.31 | 0.32 | 0.32 | -2.78% | 47,519 |
Aug 7, 2025 | 0.30 | 0.35 | 0.30 | 0.33 | 0.33 | 8.48% | 67,822 |
Aug 6, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 0.47% | 75,487 |
Aug 5, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 4.31% | 192,098 |
Aug 4, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | 2.16% | 13,476 |
Aug 1, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -0.04% | 28,005 |
Jul 31, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -3.34% | 38,554 |
Jul 30, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | 0.42% | 107,540 |
Jul 29, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -0.41% | 91,826 |
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 |