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

Pixelworks Inc (NQ: PXLW )

1.230 +0.020 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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%)
Apr 01, 2019 3.960 4.000 3.910 4.000 187,521 +0.08(+2.04%)
Mar 29, 2019 3.900 3.960 3.860 3.920 116,200 +0.01(+0.26%)
Mar 28, 2019 3.950 3.990 3.770 3.910 130,094 -0.01(-0.26%)
Mar 27, 2019 3.610 3.930 3.610 3.920 394,071 +0.31(+8.59%)
Mar 26, 2019 3.950 3.970 3.600 3.610 639,470 -0.31(-7.91%)
Mar 25, 2019 4.000 4.110 3.900 3.920 377,579 -0.04(-1.01%)
Mar 22, 2019 3.870 3.980 3.840 3.960 123,600 +0.06(+1.54%)
Mar 21, 2019 3.900 4.040 3.860 3.900 228,797 -0.01(-0.26%)
Mar 20, 2019 3.960 4.050 3.840 3.910 198,050 -0.04(-1.01%)
Mar 19, 2019 4.120 4.160 3.850 3.950 377,492 -0.17(-4.13%)
Mar 18, 2019 4.060 4.180 3.930 4.120 386,642 +0.32(+8.42%)
Mar 15, 2019 3.800 3.865 3.750 3.800 97,000 +0.05(+1.33%)
Mar 14, 2019 3.840 3.898 3.730 3.750 70,374 -0.10(-2.60%)
Mar 13, 2019 3.840 3.895 3.810 3.850 171,681 +0.03(+0.79%)
Mar 12, 2019 3.810 3.840 3.780 3.820 190,478 -0.01(-0.26%)
Mar 11, 2019 3.720 3.850 3.720 3.830 121,766 +0.13(+3.51%)
Mar 08, 2019 3.650 3.740 3.630 3.700 154,000 -0.02(-0.54%)
Mar 07, 2019 3.710 3.750 3.560 3.720 186,314 +0.01(+0.27%)
Mar 06, 2019 3.930 3.940 3.690 3.710 275,875 -0.23(-5.84%)
Mar 05, 2019 4.000 4.050 3.930 3.940 192,401 -0.05(-1.25%)
Mar 04, 2019 4.000 4.030 3.950 3.990 91,561 -0.04(-0.99%)
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.