ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

ParkerVision, Inc. - Common Stock (OP:PRKR)

0.2594 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 0.2550 0.2650 0.2550 0.2594 69,113 +0.00(+1.73%)
Mar 20, 2026 0.2600 0.2700 0.2550 0.2550 281,742 -0.02(-5.56%)
Mar 19, 2026 0.2968 0.2968 0.2656 0.2700 115,736 -0.02(-6.90%)
Mar 18, 2026 0.2800 0.2968 0.2600 0.2900 81,489 +0.01(+3.57%)
Mar 17, 2026 0.2908 0.2980 0.2550 0.2800 196,693 -0.01(-3.71%)
Mar 16, 2026 0.2565 0.3000 0.2565 0.2908 206,676 +0.04(+16.04%)
Mar 13, 2026 0.2610 0.2675 0.2502 0.2506 254,504 +0.00(+0.08%)
Mar 12, 2026 0.2735 0.2735 0.2502 0.2504 20,902 -0.01(-5.51%)
Mar 11, 2026 0.2682 0.2748 0.2500 0.2650 72,650 +0.00(+0.11%)
Mar 10, 2026 0.2681 0.2768 0.2500 0.2647 86,605 +0.00(+0.00%)
Mar 09, 2026 0.2670 0.2730 0.2504 0.2647 77,826 +0.00(+1.81%)
Mar 06, 2026 0.2597 0.2724 0.2501 0.2600 94,378 -0.01(-3.56%)
Mar 05, 2026 0.2605 0.2999 0.2500 0.2696 83,470 +0.01(+3.53%)
Mar 04, 2026 0.2654 0.2768 0.2600 0.2604 39,387 -0.00(-1.70%)
Mar 03, 2026 0.2537 0.2690 0.2537 0.2649 19,420 -0.00(-1.52%)
Mar 02, 2026 0.2632 0.2695 0.2537 0.2690 105,503 +0.00(+0.11%)
Feb 27, 2026 0.2689 0.2700 0.2501 0.2687 90,270 -0.01(-1.93%)
Feb 26, 2026 0.2699 0.2800 0.2500 0.2740 133,361 -0.00(-0.33%)
Feb 25, 2026 0.2699 0.2758 0.2588 0.2749 26,613 +0.01(+3.93%)
Feb 24, 2026 0.2799 0.2850 0.2554 0.2645 94,036 -0.02(-7.16%)
Feb 23, 2026 0.2651 0.2900 0.2500 0.2849 197,562 +0.02(+7.55%)
Feb 20, 2026 0.2560 0.2700 0.2401 0.2649 157,948 +0.01(+2.95%)
Feb 19, 2026 0.2460 0.2600 0.2400 0.2573 129,130 +0.01(+3.00%)
Feb 18, 2026 0.2549 0.2549 0.2334 0.2498 140,605 -0.00(-0.04%)
Feb 17, 2026 0.2550 0.2550 0.2150 0.2499 171,584 +0.03(+13.59%)
Feb 13, 2026 0.2177 0.2250 0.2050 0.2200 127,425 -0.01(-2.22%)
Feb 12, 2026 0.2399 0.2399 0.2200 0.2250 85,239 -0.01(-6.21%)
Feb 11, 2026 0.2400 0.2500 0.2278 0.2399 61,377 -0.00(-0.04%)
Feb 10, 2026 0.2410 0.2410 0.2270 0.2400 46,284 -0.00(-0.41%)
Feb 09, 2026 0.2557 0.2557 0.2410 0.2410 13,009 -0.01(-5.45%)
Feb 06, 2026 0.2445 0.2549 0.2256 0.2549 32,404 +0.02(+6.79%)
Feb 05, 2026 0.2498 0.2498 0.2210 0.2387 50,750 +0.01(+6.04%)
Feb 04, 2026 0.2156 0.2300 0.2156 0.2251 22,138 -0.00(-1.87%)
Feb 03, 2026 0.2350 0.2455 0.2116 0.2294 53,981 +0.01(+3.57%)
Feb 02, 2026 0.2598 0.2598 0.2200 0.2215 455,993 -0.04(-14.74%)
Jan 30, 2026 0.2340 0.2598 0.2300 0.2598 28,715 +0.03(+11.45%)
Jan 29, 2026 0.2350 0.2350 0.2199 0.2331 23,605 +0.01(+5.95%)
Jan 28, 2026 0.2253 0.2501 0.2100 0.2200 123,596 -0.01(-3.42%)
Jan 27, 2026 0.2598 0.2600 0.2270 0.2278 112,838 -0.03(-11.47%)
Jan 26, 2026 0.2574 0.2600 0.2369 0.2573 45,403 +0.01(+4.59%)
Jan 23, 2026 0.2350 0.2570 0.2350 0.2460 21,491 +0.01(+4.33%)
Jan 22, 2026 0.2580 0.2600 0.2200 0.2358 122,175 -0.01(-5.68%)
Jan 21, 2026 0.2450 0.2670 0.2301 0.2500 160,486 +0.01(+4.08%)
Jan 20, 2026 0.2550 0.2670 0.2401 0.2402 115,461 -0.02(-7.62%)
Jan 16, 2026 0.2490 0.2600 0.2380 0.2600 156,893 +0.01(+4.50%)
Jan 15, 2026 0.2400 0.2670 0.2400 0.2488 65,942 +0.01(+4.98%)
Jan 14, 2026 0.2430 0.2500 0.2370 0.2370 121,019 -0.00(-1.25%)
Jan 13, 2026 0.2531 0.2750 0.2350 0.2400 132,464 -0.03(-11.05%)
Jan 12, 2026 0.2692 0.2699 0.2515 0.2698 32,011 +0.00(+0.00%)
Jan 09, 2026 0.2672 0.2750 0.2672 0.2698 74,902 +0.02(+7.92%)
Jan 08, 2026 0.2800 0.2800 0.2500 0.2500 75,801 -0.03(-9.35%)
Jan 07, 2026 0.2305 0.2758 0.2305 0.2758 126,761 +0.03(+10.32%)
Jan 06, 2026 0.3000 0.3050 0.2300 0.2500 160,161 -0.05(-16.39%)
Jan 05, 2026 0.2549 0.2994 0.2498 0.2990 259,857 +0.05(+18.93%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.