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 (%)
Jun 28, 2019 3.010 3.090 2.950 2.950 139,200 -0.05(-1.67%)
Jun 27, 2019 2.990 3.070 2.960 3.000 160,606 +0.03(+1.01%)
Jun 26, 2019 2.870 3.005 2.870 2.970 139,406 +0.13(+4.58%)
Jun 25, 2019 2.790 2.890 2.780 2.840 112,375 +0.06(+2.16%)
Jun 24, 2019 2.900 2.930 2.760 2.780 147,259 -0.11(-3.81%)
Jun 21, 2019 2.910 2.990 2.880 2.890 168,800 -0.02(-0.69%)
Jun 20, 2019 2.990 3.070 2.900 2.910 100,562 -0.03(-1.02%)
Jun 19, 2019 3.000 3.100 2.940 2.940 159,995 -0.05(-1.67%)
Jun 18, 2019 2.970 3.090 2.965 2.990 192,470 +0.06(+2.05%)
Jun 17, 2019 2.800 3.000 2.800 2.930 205,074 +0.13(+4.64%)
Jun 14, 2019 2.910 2.940 2.760 2.800 141,000 -0.11(-3.78%)
Jun 13, 2019 2.900 2.940 2.890 2.910 143,705 +0.02(+0.69%)
Jun 12, 2019 2.890 2.930 2.790 2.890 235,122 +0.00(+0.00%)
Jun 11, 2019 2.890 2.940 2.826 2.890 194,658 +0.04(+1.40%)
Jun 10, 2019 2.890 3.120 2.840 2.850 179,509 -0.03(-1.04%)
Jun 07, 2019 2.920 2.970 2.870 2.880 90,000 -0.02(-0.69%)
Jun 06, 2019 2.970 3.020 2.900 2.900 119,421 -0.08(-2.68%)
Jun 05, 2019 3.000 3.010 2.930 2.980 152,783 +0.01(+0.34%)
Jun 04, 2019 2.950 3.010 2.930 2.970 162,437 +0.03(+1.02%)
Jun 03, 2019 2.990 3.038 2.910 2.940 176,829 -0.04(-1.34%)
May 31, 2019 2.940 3.019 2.940 2.980 151,700 +0.00(+0.00%)
May 30, 2019 2.990 3.050 2.920 2.980 195,871 +0.00(+0.00%)
May 29, 2019 2.860 3.000 2.820 2.980 226,137 +0.11(+3.83%)
May 28, 2019 3.010 3.020 2.870 2.870 170,832 -0.13(-4.33%)
May 24, 2019 2.930 3.060 2.920 3.000 132,500 +0.09(+3.09%)
May 23, 2019 3.010 3.030 2.861 2.910 256,485 -0.11(-3.64%)
May 22, 2019 3.150 3.190 3.000 3.020 173,243 -0.16(-5.03%)
May 21, 2019 3.100 3.200 3.070 3.180 201,363 +0.12(+3.92%)
May 20, 2019 3.120 3.150 3.020 3.060 164,572 -0.07(-2.24%)
May 17, 2019 3.170 3.250 3.110 3.130 181,800 -0.08(-2.49%)
May 16, 2019 3.300 3.310 3.160 3.210 321,800 -0.12(-3.60%)
May 15, 2019 3.280 3.400 3.165 3.330 255,531 -0.02(-0.60%)
May 14, 2019 3.180 3.360 3.130 3.350 200,387 +0.18(+5.68%)
May 13, 2019 3.360 3.470 3.150 3.170 367,220 -0.19(-5.65%)
May 10, 2019 3.180 3.460 3.160 3.360 585,300 +0.25(+8.04%)
May 09, 2019 3.250 3.320 3.085 3.110 567,464 -0.15(-4.60%)
May 08, 2019 3.360 3.500 3.240 3.260 432,660 -0.12(-3.55%)
May 07, 2019 3.540 3.630 3.310 3.380 564,271 -0.18(-5.06%)
May 06, 2019 3.750 3.785 3.500 3.560 538,382 -0.12(-3.26%)
May 03, 2019 4.200 4.230 3.610 3.680 1,073,400 -0.88(-19.30%)
May 02, 2019 4.640 4.720 4.470 4.560 372,433 -0.10(-2.15%)
May 01, 2019 4.650 4.750 4.610 4.660 251,101 +0.05(+1.08%)
Apr 30, 2019 4.550 4.700 4.550 4.610 143,825 +0.01(+0.22%)
Apr 29, 2019 4.640 4.660 4.520 4.600 118,712 -0.01(-0.22%)
Apr 26, 2019 4.560 4.660 4.360 4.610 162,200 +0.04(+0.88%)
Apr 25, 2019 4.700 4.700 4.527 4.570 103,980 -0.11(-2.35%)
Apr 24, 2019 4.540 4.770 4.540 4.680 305,509 +0.13(+2.86%)
Apr 23, 2019 4.600 4.651 4.550 4.550 129,628 -0.05(-1.09%)
Apr 22, 2019 4.610 4.710 4.560 4.600 235,517 -0.07(-1.50%)
Apr 18, 2019 4.560 4.710 4.550 4.670 220,800 +0.09(+1.97%)
Apr 17, 2019 4.720 4.720 4.500 4.580 208,390 -0.14(-2.97%)
Apr 16, 2019 4.500 4.740 4.500 4.720 189,914 +0.26(+5.83%)
Apr 15, 2019 4.620 4.740 4.400 4.460 193,577 -0.19(-4.09%)
Apr 12, 2019 4.810 4.850 4.580 4.650 301,200 -0.14(-2.92%)
Apr 11, 2019 4.620 5.010 4.580 4.790 720,456 +0.25(+5.51%)
Apr 10, 2019 4.390 4.590 4.390 4.540 213,524 +0.11(+2.48%)
Apr 09, 2019 4.340 4.505 4.340 4.430 184,384 +0.07(+1.61%)
Apr 08, 2019 4.310 4.390 4.190 4.360 138,766 +0.04(+0.93%)
Apr 05, 2019 4.360 4.430 4.290 4.320 213,500 -0.03(-0.69%)
Apr 04, 2019 4.360 4.400 4.270 4.350 204,519 -0.01(-0.23%)
Apr 03, 2019 4.350 4.500 4.255 4.360 358,849 +0.04(+0.93%)
Apr 02, 2019 3.970 4.350 3.970 4.320 785,970 +0.32(+8.00%)
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.