Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pixelworks Inc (NQ: PXLW )

1.070 +0.050 (+4.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 0.6700 0.6700 0.5800 0.6200 27,152 -0.05(-7.46%)
Mar 30, 2009 0.6400 0.6700 0.6400 0.6700 18,032 +0.02(+3.08%)
Mar 26, 2009 0.6400 0.6600 0.6100 0.6500 37,569 +0.04(+5.85%)
Mar 25, 2009 0.6200 0.6200 0.5600 0.6141 17,894 +0.05(+9.66%)
Mar 24, 2009 0.6400 0.6400 0.5600 0.5600 11,699 -0.04(-6.67%)
Mar 23, 2009 0.5200 0.6000 0.4800 0.6000 45,191 +0.17(+39.53%)
Mar 20, 2009 0.4400 0.4600 0.4200 0.4300 2,300 +0.01(+2.36%)
Mar 19, 2009 0.5000 0.5000 0.4201 0.4201 41,718 -0.08(-15.98%)
Mar 18, 2009 0.4100 0.5000 0.4100 0.5000 10,041 +0.10(+25.00%)
Mar 17, 2009 0.4200 0.4500 0.4000 0.4000 3,479 +0.00(+0.00%)
Mar 16, 2009 0.4500 0.4500 0.4000 0.4000 22,523 -0.01(-2.44%)
Mar 13, 2009 0.4400 0.4500 0.4100 0.4100 14,783 -0.02(-4.65%)
Mar 12, 2009 0.4000 0.4999 0.3900 0.4300 11,116 +0.02(+4.88%)
Mar 11, 2009 0.4001 0.4100 0.3950 0.4100 26,466 -0.08(-16.33%)
Mar 10, 2009 0.3800 0.4900 0.3800 0.4900 87,274 +0.11(+28.95%)
Mar 09, 2009 0.3600 0.4000 0.3600 0.3800 14,289 +0.01(+2.70%)
Mar 06, 2009 0.4100 0.4100 0.3700 0.3700 7,805 -0.03(-7.50%)
Mar 05, 2009 0.3700 0.4150 0.3700 0.4000 10,112 +0.00(+0.00%)
Mar 04, 2009 0.4399 0.4400 0.3900 0.4000 15,381 -0.02(-4.76%)
Mar 02, 2009 0.5200 0.5200 0.4100 0.4200 15,033 -0.12(-22.22%)
Feb 27, 2009 0.4800 0.6000 0.4700 0.5400 21,756 +0.08(+17.39%)
Feb 26, 2009 0.4300 0.5000 0.4100 0.4600 15,105 -0.01(-3.14%)
Feb 25, 2009 0.4600 0.4800 0.4600 0.4749 19,600 +0.02(+5.53%)
Feb 24, 2009 0.6500 0.6500 0.4500 0.4500 51,300 -0.03(-6.25%)
Feb 23, 2009 0.5400 0.6700 0.4800 0.4800 15,204 +0.03(+6.67%)
Feb 20, 2009 0.5000 0.5000 0.4222 0.4500 26,997 -0.06(-11.76%)
Feb 19, 2009 0.5399 0.5399 0.5100 0.5100 3,900 -0.04(-7.27%)
Feb 18, 2009 0.5700 0.5900 0.4500 0.5500 74,149 -0.04(-6.78%)
Feb 17, 2009 0.6000 0.6600 0.5500 0.5900 10,420 -0.05(-7.81%)
Feb 13, 2009 0.6001 0.6400 0.6001 0.6400 2,800 -0.05(-7.25%)
Feb 12, 2009 0.5800 0.6900 0.5800 0.6900 4,356 +0.11(+18.97%)
Feb 11, 2009 0.6300 0.6300 0.5500 0.5800 31,950 -0.04(-6.45%)
Feb 10, 2009 0.6000 0.6400 0.5800 0.6200 1,528 -0.01(-1.59%)
Feb 09, 2009 0.6300 0.6300 0.6000 0.6300 4,833 +0.01(+1.61%)
Feb 06, 2009 0.6100 0.6400 0.6100 0.6200 17,299 -0.02(-3.13%)
Feb 05, 2009 0.6800 0.6900 0.6200 0.6400 16,533 -0.03(-4.48%)
Feb 04, 2009 0.6100 0.7000 0.6100 0.6700 21,266 +0.01(+1.52%)
Feb 03, 2009 0.6700 0.7000 0.6500 0.6600 141,677 -0.02(-2.94%)
Feb 02, 2009 0.6700 0.7400 0.6700 0.6800 4,832 +0.00(+0.01%)
Jan 30, 2009 0.7400 0.7400 0.6799 0.6799 39,301 -0.07(-9.35%)
Jan 29, 2009 0.7600 0.7900 0.7500 0.7500 3,615 -0.05(-6.25%)
Jan 28, 2009 0.7699 0.8000 0.7500 0.8000 86,861 +0.08(+11.11%)
Jan 27, 2009 0.6800 0.7300 0.6800 0.7200 53,539 -0.02(-2.70%)
Jan 26, 2009 0.7001 0.7500 0.7001 0.7400 23,085 +0.04(+5.71%)
Jan 23, 2009 0.6600 0.7199 0.6600 0.7000 26,161 +0.00(+0.00%)
Jan 22, 2009 0.7000 0.7300 0.7000 0.7000 17,831 -0.01(-1.41%)
Jan 21, 2009 0.7200 0.7500 0.7000 0.7100 20,142 -0.02(-2.74%)
Jan 20, 2009 0.7100 0.7599 0.7100 0.7300 19,469 -0.01(-1.35%)
Jan 16, 2009 0.7300 0.7500 0.7100 0.7400 35,664 +0.00(+0.00%)
Jan 15, 2009 0.7000 0.7600 0.7000 0.7400 22,133 +0.02(+2.78%)
Jan 14, 2009 0.7300 0.7900 0.7000 0.7200 43,588 -0.05(-6.49%)
Jan 13, 2009 0.8000 0.8000 0.7528 0.7700 22,067 -0.02(-2.53%)
Jan 12, 2009 0.8500 0.8500 0.7900 0.7900 39,333 -0.05(-5.95%)
Jan 09, 2009 0.8000 0.8400 0.7600 0.8400 35,508 +0.09(+12.00%)
Jan 08, 2009 0.7200 0.8100 0.7200 0.7500 21,640 +0.02(+2.74%)
Jan 07, 2009 0.8000 0.8000 0.7100 0.7300 40,544 -0.05(-6.42%)
Jan 06, 2009 0.7200 0.8200 0.7000 0.7801 130,373 +0.09(+13.06%)
Jan 05, 2009 0.7400 0.7800 0.6800 0.6900 34,748 -0.04(-5.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.