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 | 0.0326 | 3.71552313654 | 0.8774 | 0.92 | 0.7964 | 171626 | 0.87480184 | CS |
| 4 | -0.09 | -9 | 1 | 1 | 0.7251 | 220062 | 0.88690275 | CS |
| 12 | 0.5246 | 136.11831863 | 0.3854 | 1.1801 | 0.3854 | 455520 | 0.84420527 | CS |
| 26 | 0.79316 | 678.842862034 | 0.11684 | 1.1801 | 0.092 | 367013 | 0.62906234 | CS |
| 52 | 0.7575 | 496.721311475 | 0.1525 | 1.1801 | 0.092 | 207668 | 0.57998766 | CS |
| 156 | -0.004 | -0.437636761488 | 0.914 | 1.2 | 0.06655 | 129852 | 0.4277111 | CS |
| 260 | 0.71 | 355 | 0.2 | 1.91 | 0.06655 | 110035 | 0.54992247 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 0.91 | 0.05 | 5.81 | 0.84 | 0.92 | 0.8199999 | 116488 |
| 1735856700 | 0.86 | -0.0175 | -1.99 | 0.8597 | 0.9127 | 0.7964 | 322180 |
| 1735683960 | 0.8775 | 0 | 0.00 | 0.85 | 0.87875 | 0.801 | 156039 |
| 1735597740 | 0.8775 | 0.0274 | 3.22 | 0.8774 | 0.8775 | 0.85 | 91795 |
| 1735338000 | 0.8501 | -0.0001 | -0.01 | 0.86096 | 0.8774 | 0.85 | 166030 |
| 1735252020 | 0.8502 | -0.0198 | -2.28 | 0.8675 | 0.8775 | 0.8502 | 160951 |
| 1735078200 | 0.87 | -0.0099 | -1.13 | 0.8799 | 0.8799 | 0.8576 | 119433 |
| 1734992400 | 0.8799 | 0.0199 | 2.31 | 0.87 | 0.88 | 0.85 | 82038 |
| 1734733200 | 0.86 | -0.03 | -3.37 | 0.9 | 0.9 | 0.86 | 99921 |
| 1734646800 | 0.89 | 0.00975 | 1.11 | 0.899 | 0.92 | 0.8806 | 287709 |
| 1734560940 | 0.88025 | 0.03025 | 3.56 | 0.84 | 0.9 | 0.7251 | 573137 |
| 1734474360 | 0.85 | 0 | 0.00 | 0.82525 | 0.85 | 0.8199999 | 287068 |
| 1734388140 | 0.85 | -0.03 | -3.41 | 0.88 | 0.9295 | 0.8123 | 357218 |
| 1734128940 | 0.88 | -0.06 | -6.38 | 0.97975 | 0.97975 | 0.8351 | 227128 |
| 1734042480 | 0.94 | -0.0099 | -1.04 | 0.94 | 0.99 | 0.811 | 226446 |
| 1733955900 | 0.9499 | 0.03615 | 3.96 | 0.92 | 0.95 | 0.92 | 152253 |
| 1733869200 | 0.91375 | -0.04625 | -4.82 | 0.9675 | 0.9675 | 0.8523 | 148567 |
| 1733782800 | 0.96 | -0.03 | -3.03 | 1 | 1 | 0.925 | 386720 |
| 1733523600 | 0.99 | -0.02 | -1.98 | 1.04 | 1.04 | 0.9754 | 327470 |
| 1733437500 | 1.01 | 0.02 | 2.02 | 0.9895 | 1.04 | 0.92 | 261103 |
| 1733350980 | 0.99 | -0.01 | -1.00 | 1 | 1 | 0.8209999 | 309689 |
| 1733264700 | 1 | -0.02 | -1.96 | 1.02 | 1.04 | 0.912 | 600619 |
| 1733178180 | 1.02 | 0.07 | 7.37 | 0.96 | 1.04 | 0.96 | 839652 |
| 1732918200 | 0.95 | 0.03 | 3.26 | 0.935 | 0.96 | 0.925 | 232852 |
| 1732746540 | 0.92 | 0.00505 | 0.55 | 0.91 | 0.95 | 0.9 | 258371 |
| 1732660140 | 0.91495 | -0.00505 | -0.55 | 0.92 | 0.93 | 0.8955 | 464365 |
| 1732573560 | 0.92 | 0.01 | 1.10 | 0.915 | 0.984 | 0.9 | 736636 |
| 1732314000 | 0.91 | 0.16 | 21.33 | 0.73 | 0.919 | 0.671 | 855369 |
| 1732227900 | 0.75 | 0.019 | 2.60 | 0.721 | 0.76 | 0.7 | 157988 |
| 1732141740 | 0.731 | -0.059 | -7.47 | 0.84 | 0.84 | 0.7223 | 103004 |
| 1732054800 | 0.79 | -0.05 | -5.95 | 0.849 | 0.849 | 0.77 | 176614 |
| 1731968640 | 0.84 | 0 | 0.00 | 0.8300999 | 0.85 | 0.8149999 | 82864 |
| 1731709260 | 0.84 | -0.03 | -3.45 | 0.85195 | 0.901 | 0.82535 | 232751 |
| 1731622800 | 0.87 | 0.006 | 0.69 | 0.878 | 0.9 | 0.87 | 141118 |
| 1731536760 | 0.864 | -0.056 | -6.09 | 0.8504 | 0.92 | 0.8502 | 139366 |
| 1731450480 | 0.92 | 0.0865 | 10.38 | 0.8199999 | 0.92 | 0.8149999 | 129393 |
| 1731363600 | 0.8335 | -0.0565 | -6.35 | 0.9 | 0.91025 | 0.7852 | 166653 |
| 1731104400 | 0.89 | -0.09 | -9.18 | 0.98 | 0.98 | 0.81 | 254187 |
| 1731018540 | 0.98 | 0.02 | 2.08 | 0.97 | 1 | 0.9101 | 259970 |
| 1730931600 | 0.96 | 0.049 | 5.38 | 0.911 | 0.98 | 0.9 | 378311 |
| 1730845680 | 0.911 | 0.15095 | 19.86 | 0.8 | 0.94 | 0.8 | 526711 |
| 1730759160 | 0.76005 | 0.05505 | 7.81 | 0.72 | 0.86 | 0.71 | 424843 |
| 1730496420 | 0.705 | -0.125 | -15.06 | 0.85 | 0.88 | 0.6899999 | 1076432 |
| 1730409780 | 0.83 | -0.049 | -5.57 | 0.93 | 0.93 | 0.8139999 | 345021 |
| 1730323500 | 0.879 | -0.201 | -18.61 | 1.06 | 1.06 | 0.85 | 865827 |
| 1730237280 | 1.08 | 0.05 | 4.85 | 1.07 | 1.09 | 0.85 | 758490 |
| 1730150880 | 1.03 | 0.13 | 14.80 | 0.9189 | 1.1801 | 0.881 | 2962000 |
| 1729891500 | 0.8972 | 0.0972 | 12.15 | 0.81 | 0.9522 | 0.81 | 1667954 |
| 1729805160 | 0.8 | 0.0549 | 7.37 | 0.7452 | 0.809 | 0.685 | 540347 |
| 1729718940 | 0.7451 | 0.0551001 | 7.99 | 0.699 | 0.8 | 0.6905 | 1498139 |
| 1729632300 | 0.6899999 | 0.1399999 | 25.45 | 0.56 | 0.7 | 0.56 | 952672 |
| 1729545600 | 0.55 | 0.0499 | 9.98 | 0.52 | 0.56 | 0.51 | 395250 |
| 1729286400 | 0.5001 | -0.0099 | -1.94 | 0.5 | 0.52375 | 0.47 | 596410 |
| 1729200000 | 0.51 | 0.025 | 5.15 | 0.5 | 0.515 | 0.48 | 345856 |
| 1729113960 | 0.485 | 0.065 | 15.48 | 0.415 | 0.54 | 0.415 | 1287385 |
| 1729027680 | 0.42 | 0.0038 | 0.91 | 0.405 | 0.42245 | 0.4 | 533512 |
| 1728941220 | 0.4162 | 0.0062001 | 1.51 | 0.3854 | 0.4162 | 0.3854 | 118351 |
| 1728681900 | 0.4099999 | 0 | 0.00 | 0.40252 | 0.42 | 0.395 | 127562 |
| 1728595560 | 0.4099999 | 0.0099999 | 2.50 | 0.3868 | 0.435 | 0.36 | 513901 |
| 1728508800 | 0.4 | -0.02 | -4.76 | 0.4 | 0.4089999 | 0.3614 | 326432 |
| 1728422580 | 0.42 | 0.03 | 7.69 | 0.3842 | 0.42 | 0.36 | 118317 |
| 1728336000 | 0.39 | 0.03 | 8.33 | 0.3603 | 0.39 | 0.3584 | 187223 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
