ParkerVision Inc (QB) (PRKR)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.039 | 9.72568578554 | 0.401 | 0.47 | 0.3512 | 351160 | 0.4302454 | CS |
| 4 | 0.2834 | 180.970625798 | 0.1566 | 0.47 | 0.136 | 772393 | 0.36269169 | CS |
| 12 | 0.322225 | 273.593716833 | 0.117775 | 0.47 | 0.092 | 286032 | 0.33769933 | CS |
| 26 | 0.2542 | 136.813778256 | 0.1858 | 0.47 | 0.092 | 151784 | 0.31179321 | CS |
| 52 | 0.34525 | 364.37994723 | 0.09475 | 0.47 | 0.06655 | 123459 | 0.24507834 | CS |
| 156 | -0.77 | -63.6363636364 | 1.21 | 1.34 | 0.06655 | 97113 | 0.32072116 | CS |
| 260 | 0.3201 | 266.972477064 | 0.1199 | 1.91 | 0.06655 | 92757 | 0.4582391 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727212800 | 0.440065 | 0.040065 | 10.02 | 0.39 | 0.47 | 0.3809 | 1327546 |
| 1727126940 | 0.4 | -0.001 | -0.25 | 0.38566 | 0.4089999 | 0.37 | 62357 |
| 1726867200 | 0.401 | 0.011 | 2.82 | 0.405 | 0.4099999 | 0.3512 | 238230 |
| 1726781220 | 0.39 | -0.02 | -4.88 | 0.414 | 0.42 | 0.39 | 79907 |
| 1726694460 | 0.4099999 | 0.0099999 | 2.50 | 0.401 | 0.42368 | 0.4 | 47761 |
| 1726608240 | 0.4 | -0.04 | -9.09 | 0.45 | 0.45 | 0.36309 | 733764 |
| 1726521720 | 0.44 | 0.0438 | 11.06 | 0.4 | 0.458455 | 0.4 | 765310 |
| 1726262940 | 0.3962 | 0.060565 | 18.04 | 0.3303 | 0.465 | 0.3303 | 1329320 |
| 1726176540 | 0.335635 | -0.000365 | -0.11 | 0.3331 | 0.343 | 0.3303 | 108009 |
| 1726090140 | 0.336 | -0.014 | -4.00 | 0.3459 | 0.3459 | 0.33 | 419744 |
| 1726003500 | 0.35 | 0.0291 | 9.07 | 0.32 | 0.385 | 0.3155 | 924351 |
| 1725917160 | 0.3209 | -0.0191 | -5.62 | 0.34 | 0.34 | 0.2849999 | 379627 |
| 1725658020 | 0.34 | 0.1788 | 110.92 | 0.1532 | 0.44 | 0.1532 | 8150574 |
| 1725571440 | 0.1612 | 0.0102 | 6.75 | 0.16 | 0.1612 | 0.15 | 18575 |
| 1725485040 | 0.151 | -0.0022 | -1.44 | 0.15 | 0.155 | 0.15 | 2250 |
| 1725398880 | 0.1532 | 0.0122001 | 8.65 | 0.14812 | 0.16 | 0.14812 | 34563 |
| 1725053340 | 0.1409999 | -0.006 | -4.08 | 0.15121 | 0.1519 | 0.1409999 | 19500 |
| 1724966400 | 0.147 | -0.00352 | -2.34 | 0.15172 | 0.15172 | 0.147 | 2396 |
| 1724880360 | 0.1505199 | 0.0005199 | 0.35 | 0.1566 | 0.1588 | 0.136 | 31681 |
| 1724794080 | 0.15 | -0.001 | -0.66 | 0.15314 | 0.15314 | 0.15 | 14673 |
| 1724707740 | 0.151 | -0.004 | -2.58 | 0.155 | 0.155 | 0.151 | 14396 |
| 1724448480 | 0.155 | -0.00125 | -0.80 | 0.15825 | 0.16 | 0.155 | 38235 |
| 1724362140 | 0.15625 | -0.00166 | -1.05 | 0.15791 | 0.15791 | 0.15625 | 12646 |
| 1724275380 | 0.15791 | 0.00291 | 1.88 | 0.155 | 0.15791 | 0.155 | 521 |
| 1724188800 | 0.155 | 0 | 0.00 | 0.155 | 0.155 | 0.155 | 3000 |
| 1724102880 | 0.155 | -0.014 | -8.28 | 0.158 | 0.158 | 0.15 | 21930 |
| 1723843740 | 0.169 | 0.005 | 3.05 | 0.158 | 0.169 | 0.158 | 7145 |
| 1723756860 | 0.164 | 0.0054 | 3.40 | 0.155 | 0.164 | 0.155 | 11797 |
| 1723670820 | 0.1586 | -0.0074 | -4.46 | 0.166 | 0.16615 | 0.155 | 63840 |
| 1723584360 | 0.166 | -0.0084 | -4.82 | 0.17 | 0.17065 | 0.166 | 8758 |
| 1723497900 | 0.1744 | 0.0039 | 2.29 | 0.1744 | 0.1744 | 0.17 | 21022 |
| 1723238400 | 0.1705 | 0.0205 | 13.67 | 0.1607 | 0.189 | 0.155 | 394524 |
| 1723152000 | 0.15 | 0.0445 | 42.18 | 0.10525 | 0.1607 | 0.092 | 556086 |
| 1723065720 | 0.1055 | -0.0645 | -37.94 | 0.1496 | 0.155 | 0.1 | 341660 |
| 1722979800 | 0.17 | 0.02008 | 13.39 | 0.14348 | 0.17 | 0.142868 | 18519 |
| 1722893340 | 0.14992 | 0.00152 | 1.02 | 0.1336 | 0.1552 | 0.1187 | 137823 |
| 1722634140 | 0.1484 | 0 | 0.00 | 0.12615 | 0.1484 | 0.12615 | 4892 |
| 1722547620 | 0.1484 | 0.0072601 | 5.14 | 0.1255 | 0.1484 | 0.1255 | 1000 |
| 1722461340 | 0.1411399 | 0.0011399 | 0.81 | 0.1303 | 0.1411399 | 0.13 | 8240 |
| 1722374820 | 0.14 | -0.00616 | -4.21 | 0.14 | 0.1487999 | 0.14 | 23458 |
| 1722288180 | 0.14616 | 0.00096 | 0.66 | 0.142675 | 0.14616 | 0.14 | 16800 |
| 1722029100 | 0.1452 | -0.0016 | -1.09 | 0.1452 | 0.15 | 0.1404 | 10112 |
| 1721942400 | 0.1468 | 0.0009701 | 0.67 | 0.1501 | 0.1501 | 0.144 | 3553 |
| 1721856480 | 0.1458299 | -0.00417 | -2.78 | 0.15 | 0.1501 | 0.144 | 26719 |
| 1721770140 | 0.15 | 0.005 | 3.45 | 0.1441 | 0.15 | 0.1441 | 800 |
| 1721683740 | 0.145 | -0.0034 | -2.29 | 0.1475 | 0.15 | 0.131 | 14423 |
| 1721424180 | 0.1484 | -0.0041 | -2.69 | 0.145 | 0.1484 | 0.145 | 300 |
| 1721337960 | 0.1525 | -0.00814 | -5.07 | 0.1525 | 0.1525 | 0.145 | 2092 |
| 1721251320 | 0.16064 | 0.0172801 | 12.05 | 0.14 | 0.165 | 0.13 | 28600 |
| 1721164920 | 0.1433599 | -0.00624 | -4.17 | 0.1496 | 0.1496 | 0.13 | 13280 |
| 1721078940 | 0.1496 | -0.00464 | -3.01 | 0.15 | 0.15 | 0.125 | 7480 |
| 1720819200 | 0.1542399 | 0.0242399 | 18.65 | 0.1542399 | 0.1542399 | 0.1542399 | 100 |
| 1720733280 | 0.13 | 0.01 | 8.33 | 0.12 | 0.13 | 0.118 | 30741 |
| 1720646880 | 0.12 | 0.0032 | 2.74 | 0.13 | 0.13 | 0.1111 | 4031 |
| 1720560540 | 0.1168 | -4.0E-5 | -0.03 | 0.112 | 0.12055 | 0.1111 | 2955 |
| 1720473600 | 0.11684 | 0.00564 | 5.07 | 0.11684 | 0.11684 | 0.11684 | 1025 |
| 1720214640 | 0.1112 | -0.0176 | -13.66 | 0.112 | 0.13 | 0.1112 | 18740 |
| 1720041000 | 0.1288 | 0.0088 | 7.33 | 0.117775 | 0.1288 | 0.11648 | 28470 |
| 1719955740 | 0.12 | 0 | 0.00 | 0.12015 | 0.12015 | 0.1102 | 17096 |
| 1719868980 | 0.12 | -0.0001 | -0.08 | 0.11618 | 0.12125 | 0.11618 | 9210 |
| 1719610020 | 0.1201 | -0.0049 | -3.92 | 0.118 | 0.1202 | 0.118 | 8601 |
| 1719523200 | 0.125 | 0.0034 | 2.80 | 0.12 | 0.125 | 0.12 | 2095 |
| 1719437040 | 0.1216 | -0.0084 | -6.46 | 0.13 | 0.13 | 0.118 | 36300 |
| 1719350880 | 0.13 | 0.012 | 10.17 | 0.128 | 0.13 | 0.127 | 15294 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
