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, 2011 3.505 3.600 3.490 3.600 12,618 +0.09(+2.56%)
Mar 30, 2011 3.510 3.560 3.490 3.510 17,840 +0.02(+0.57%)
Mar 29, 2011 3.510 3.510 3.460 3.490 26,020 +0.00(+0.00%)
Mar 28, 2011 3.500 3.530 3.460 3.490 18,966 +0.00(+0.00%)
Mar 25, 2011 3.440 3.510 3.440 3.490 30,391 +0.09(+2.65%)
Mar 24, 2011 3.310 3.430 3.290 3.400 10,427 +0.09(+2.72%)
Mar 23, 2011 3.290 3.310 3.290 3.310 11,466 +0.00(+0.00%)
Mar 22, 2011 3.320 3.330 3.290 3.310 6,835 -0.03(-0.90%)
Mar 21, 2011 3.320 3.410 3.290 3.340 13,432 -0.06(-1.76%)
Mar 18, 2011 3.430 3.460 3.400 3.400 10,750 -0.04(-1.16%)
Mar 17, 2011 3.410 3.460 3.410 3.440 8,676 +0.06(+1.78%)
Mar 16, 2011 3.390 3.440 3.301 3.380 49,812 -0.02(-0.59%)
Mar 15, 2011 3.420 3.500 3.270 3.400 104,332 -0.09(-2.58%)
Mar 14, 2011 3.450 3.510 3.450 3.490 55,138 -0.00(-0.03%)
Mar 11, 2011 3.490 3.504 3.450 3.491 68,008 -0.01(-0.26%)
Mar 10, 2011 3.490 3.530 3.470 3.500 22,212 -0.01(-0.26%)
Mar 09, 2011 3.490 3.520 3.490 3.509 12,877 +0.01(+0.26%)
Mar 08, 2011 3.530 3.530 3.490 3.500 19,508 -0.01(-0.31%)
Mar 07, 2011 3.590 3.590 3.490 3.511 29,749 -0.09(-2.48%)
Mar 04, 2011 3.560 3.679 3.550 3.600 34,468 +0.07(+1.98%)
Mar 03, 2011 3.680 3.740 3.530 3.530 25,531 -0.16(-4.33%)
Mar 02, 2011 3.500 3.820 3.500 3.690 83,719 +0.25(+7.27%)
Mar 01, 2011 3.470 3.470 3.400 3.440 14,509 +0.01(+0.29%)
Feb 28, 2011 3.510 3.510 3.350 3.430 55,333 -0.02(-0.58%)
Feb 25, 2011 3.410 3.480 3.401 3.450 17,218 +0.03(+0.88%)
Feb 24, 2011 3.410 3.460 3.390 3.420 16,947 +0.01(+0.29%)
Feb 23, 2011 3.450 3.460 3.390 3.410 38,971 -0.05(-1.45%)
Feb 22, 2011 3.490 3.500 3.420 3.460 22,249 -0.02(-0.57%)
Feb 18, 2011 3.500 3.500 3.470 3.480 67,231 -0.01(-0.29%)
Feb 17, 2011 3.500 3.540 3.490 3.490 16,614 +0.00(+0.00%)
Feb 16, 2011 3.490 3.500 3.490 3.490 18,536 +0.00(+0.00%)
Feb 15, 2011 3.520 3.530 3.480 3.490 74,134 -0.05(-1.41%)
Feb 14, 2011 3.590 3.590 3.520 3.540 34,000 +0.06(+1.72%)
Feb 11, 2011 3.500 3.520 3.480 3.480 110,964 +0.00(+0.00%)
Feb 10, 2011 3.490 3.510 3.430 3.480 55,362 -0.05(-1.42%)
Feb 09, 2011 3.540 3.580 3.480 3.530 65,079 +0.02(+0.57%)
Feb 08, 2011 3.480 3.590 3.480 3.510 46,873 +0.03(+0.86%)
Feb 07, 2011 3.480 3.510 3.480 3.480 55,056 -0.01(-0.29%)
Feb 04, 2011 3.510 3.511 3.411 3.490 28,511 -0.03(-0.85%)
Feb 03, 2011 3.460 3.570 3.430 3.520 53,168 +0.06(+1.73%)
Feb 02, 2011 3.330 3.500 3.330 3.460 113,465 +0.16(+4.85%)
Feb 01, 2011 3.330 3.370 3.260 3.300 97,301 -0.05(-1.49%)
Jan 31, 2011 3.430 3.440 3.310 3.350 22,165 -0.05(-1.47%)
Jan 28, 2011 3.450 3.640 3.390 3.400 213,400 +0.00(+0.00%)
Jan 27, 2011 3.380 3.550 3.350 3.400 62,136 +0.05(+1.49%)
Jan 26, 2011 3.360 3.410 3.330 3.350 33,013 +0.00(+0.00%)
Jan 25, 2011 3.340 3.420 3.310 3.350 40,024 +0.03(+0.90%)
Jan 24, 2011 3.410 3.440 3.320 3.320 39,724 -0.10(-2.92%)
Jan 21, 2011 3.500 3.500 3.420 3.420 42,772 -0.07(-2.01%)
Jan 20, 2011 3.460 3.490 3.450 3.490 14,025 +0.01(+0.29%)
Jan 19, 2011 3.420 3.540 3.420 3.480 59,568 +0.04(+1.16%)
Jan 18, 2011 3.410 3.450 3.410 3.440 21,602 +0.01(+0.29%)
Jan 14, 2011 3.470 3.510 3.430 3.430 13,923 -0.02(-0.58%)
Jan 13, 2011 3.490 3.530 3.400 3.450 38,407 -0.04(-1.15%)
Jan 12, 2011 3.480 3.550 3.410 3.490 73,372 +0.08(+2.35%)
Jan 11, 2011 3.410 3.430 3.380 3.410 59,828 +0.01(+0.29%)
Jan 10, 2011 3.490 3.490 3.361 3.400 78,395 -0.09(-2.58%)
Jan 07, 2011 3.470 3.520 3.450 3.490 209,856 +0.02(+0.58%)
Jan 06, 2011 3.450 3.540 3.430 3.470 100,213 +0.00(+0.00%)
Jan 05, 2011 3.400 3.500 3.230 3.470 271,009 -0.25(-6.72%)
Jan 04, 2011 3.700 3.730 3.620 3.720 44,572 +0.02(+0.54%)
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.