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

Pixelworks Inc (NQ: PXLW )

1.010 -0.020 (-1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2022 3.040 3.065 2.950 2.970 309,664 -0.06(-1.98%)
Mar 30, 2022 3.180 3.190 2.990 3.030 271,808 -0.17(-5.31%)
Mar 29, 2022 3.120 3.210 3.100 3.200 294,000 +0.12(+3.90%)
Mar 28, 2022 3.100 3.110 2.990 3.080 202,117 -0.01(-0.32%)
Mar 25, 2022 3.170 3.170 3.045 3.090 247,996 -0.07(-2.22%)
Mar 24, 2022 3.140 3.170 3.060 3.160 189,832 +0.07(+2.27%)
Mar 23, 2022 3.180 3.180 3.060 3.090 211,587 -0.08(-2.52%)
Mar 22, 2022 3.150 3.190 3.100 3.170 305,481 +0.07(+2.26%)
Mar 21, 2022 3.100 3.140 2.990 3.100 349,715 -0.04(-1.27%)
Mar 18, 2022 3.020 3.190 2.980 3.140 286,686 +0.09(+2.95%)
Mar 17, 2022 2.890 3.050 2.860 3.050 354,607 +0.10(+3.39%)
Mar 16, 2022 2.730 2.960 2.690 2.950 674,673 +0.30(+11.32%)
Mar 15, 2022 2.500 2.670 2.500 2.650 491,009 +0.16(+6.43%)
Mar 14, 2022 2.800 2.800 2.460 2.490 816,105 -0.33(-11.70%)
Mar 11, 2022 2.980 3.000 2.810 2.820 324,674 -0.14(-4.73%)
Mar 10, 2022 2.950 2.970 2.865 2.960 348,734 -0.04(-1.33%)
Mar 09, 2022 2.950 3.030 2.900 3.000 314,348 +0.18(+6.38%)
Mar 08, 2022 2.840 2.950 2.700 2.820 743,684 +0.02(+0.71%)
Mar 07, 2022 2.950 2.990 2.800 2.800 468,690 -0.16(-5.41%)
Mar 04, 2022 3.060 3.120 2.915 2.960 460,110 -0.13(-4.21%)
Mar 03, 2022 3.210 3.210 3.050 3.090 355,460 -0.07(-2.22%)
Mar 02, 2022 3.160 3.210 3.100 3.160 220,409 +0.01(+0.32%)
Mar 01, 2022 3.280 3.280 3.110 3.150 284,013 -0.12(-3.67%)
Feb 28, 2022 3.200 3.325 3.200 3.270 310,755 +0.01(+0.31%)
Feb 25, 2022 3.240 3.270 3.190 3.260 347,846 +0.02(+0.62%)
Feb 24, 2022 2.870 3.250 2.812 3.240 812,788 +0.26(+8.72%)
Feb 23, 2022 3.140 3.140 2.960 2.980 542,504 -0.08(-2.61%)
Feb 22, 2022 3.100 3.180 3.050 3.060 444,907 -0.09(-2.86%)
Feb 18, 2022 3.150 0 -0.13(-3.96%)
Feb 17, 2022 3.350 3.460 3.233 3.280 561,975 -0.23(-6.55%)
Feb 16, 2022 3.420 3.510 3.385 3.510 388,973 +0.05(+1.45%)
Feb 15, 2022 3.300 3.480 3.280 3.460 587,374 +0.25(+7.79%)
Feb 14, 2022 3.250 3.475 3.195 3.210 461,472 -0.01(-0.31%)
Feb 11, 2022 3.450 3.570 3.200 3.220 956,550 -0.35(-9.80%)
Feb 10, 2022 3.520 3.800 3.500 3.570 1,254,079 +0.00(+0.00%)
Feb 09, 2022 3.510 3.580 3.420 3.570 527,410 +0.09(+2.59%)
Feb 08, 2022 3.290 3.510 3.290 3.480 421,360 +0.16(+4.82%)
Feb 07, 2022 3.340 3.415 3.260 3.320 443,207 +0.00(+0.00%)
Feb 04, 2022 3.220 3.360 3.160 3.320 445,135 +0.10(+3.11%)
Feb 03, 2022 3.400 3.180 3.220 588,780 -0.25(-7.20%)
Feb 02, 2022 3.510 3.595 3.385 3.470 1,273,366 +0.03(+0.87%)
Feb 01, 2022 3.430 3.480 3.330 3.440 423,338 +0.09(+2.69%)
Jan 31, 2022 3.160 3.355 3.350 607,970 +0.20(+6.35%)
Jan 28, 2022 2.960 3.160 2.900 3.150 706,052 +0.16(+5.35%)
Jan 27, 2022 3.160 3.164 2.970 2.990 660,154 -0.11(-3.55%)
Jan 26, 2022 3.220 3.350 3.060 3.100 769,265 -0.01(-0.32%)
Jan 25, 2022 3.130 3.200 3.045 3.110 1,188,114 -0.11(-3.42%)
Jan 24, 2022 3.200 3.245 2.980 3.220 1,420,173 -0.04(-1.23%)
Jan 21, 2022 3.310 3.450 3.170 3.260 828,187 -0.05(-1.51%)
Jan 20, 2022 3.570 3.650 3.310 3.310 872,382 -0.22(-6.23%)
Jan 19, 2022 3.700 3.740 3.510 3.530 879,962 -0.16(-4.34%)
Jan 18, 2022 3.790 3.860 3.660 3.690 1,042,214 -0.10(-2.64%)
Jan 14, 2022 3.790 0 +0.07(+1.88%)
Jan 13, 2022 3.820 3.900 3.720 3.720 778,951 -0.07(-1.85%)
Jan 12, 2022 3.610 3.860 3.600 3.790 1,178,406 +0.07(+1.88%)
Jan 11, 2022 3.510 3.850 3.480 3.720 1,355,128 +0.29(+8.45%)
Jan 10, 2022 4.000 4.030 3.340 3.430 4,184,742 -0.68(-16.55%)
Jan 07, 2022 4.455 4.455 4.080 4.110 541,741 -0.22(-5.08%)
Jan 06, 2022 4.300 4.396 4.200 4.330 293,358 +0.02(+0.46%)
Jan 05, 2022 4.730 4.920 4.250 4.310 815,846 -0.43(-9.07%)
Jan 04, 2022 4.590 4.776 4.337 4.740 941,748 +0.14(+3.04%)
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.