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

Pixelworks Inc (NQ: PXLW )

1.070 UNCHANGED
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 (%)
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%)
Jan 02, 2009 0.7200 0.7399 0.7200 0.7300 22,662 +0.01(+1.39%)
Dec 31, 2008 0.6700 0.7600 0.6700 0.7200 24,622 +0.02(+3.30%)
Dec 30, 2008 0.6500 0.7100 0.6500 0.6970 62,365 +0.05(+7.23%)
Dec 29, 2008 0.7000 0.7000 0.6500 0.6500 51,068 -0.09(-12.17%)
Dec 26, 2008 0.6700 0.8300 0.6400 0.7401 33,306 +0.04(+5.73%)
Dec 24, 2008 0.6700 0.7000 0.6700 0.7000 25,732 +0.03(+4.48%)
Dec 23, 2008 0.6700 0.6900 0.6700 0.6700 5,840 +0.00(+0.00%)
Dec 22, 2008 0.7100 0.7100 0.6700 0.6700 29,365 -0.14(-17.28%)
Dec 19, 2008 0.6600 0.8100 0.6600 0.8100 54,438 +0.11(+15.71%)
Dec 18, 2008 0.7599 0.7599 0.6800 0.7000 26,035 -0.02(-2.78%)
Dec 17, 2008 0.7200 0.8100 0.7200 0.7200 25,840 -0.04(-5.26%)
Dec 16, 2008 0.7700 0.8000 0.7600 0.7600 24,378 -0.01(-1.30%)
Dec 15, 2008 0.7700 0.8000 0.7700 0.7700 18,440 -0.07(-8.33%)
Dec 12, 2008 0.7200 0.8700 0.7200 0.8400 26,533 +0.11(+15.07%)
Dec 11, 2008 0.6600 0.8200 0.6600 0.7300 54,804 +0.07(+10.61%)
Dec 10, 2008 0.7000 0.7500 0.6600 0.6600 34,431 -0.04(-5.71%)
Dec 09, 2008 0.8500 0.8600 0.5700 0.7000 78,922 -0.16(-18.60%)
Dec 08, 2008 0.8500 0.8800 0.8500 0.8600 21,644 -0.01(-1.15%)
Dec 05, 2008 0.8700 0.8700 0.8600 0.8700 14,599 +0.02(+2.35%)
Dec 04, 2008 0.8500 0.8700 0.8500 0.8500 15,347 -0.03(-3.41%)
Dec 03, 2008 0.8801 0.8899 0.8500 0.8800 14,568 -0.01(-1.12%)
Dec 02, 2008 0.8808 0.9000 0.8800 0.8900 4,595 +0.00(+0.00%)
Dec 01, 2008 0.9200 0.9800 0.8900 0.8900 29,950 -0.11(-11.00%)
Nov 28, 2008 0.9101 1.010 0.9101 1.000 10,457 +0.05(+5.26%)
Nov 26, 2008 0.7301 1.040 0.7301 0.9500 124,593 +0.17(+21.79%)
Nov 25, 2008 0.8900 0.9000 0.7800 0.7800 23,199 -0.05(-6.02%)
Nov 24, 2008 0.6100 0.8700 0.5700 0.8300 29,255 +0.18(+27.69%)
Nov 21, 2008 0.6001 0.6900 0.6000 0.6500 80,960 +0.10(+18.18%)
Nov 20, 2008 0.6600 0.6800 0.5500 0.5500 24,809 -0.13(-19.12%)
Nov 19, 2008 0.6900 0.7200 0.6500 0.6800 7,821 -0.04(-5.56%)
Nov 18, 2008 0.7600 0.7700 0.7100 0.7200 12,284 -0.07(-8.86%)
Nov 17, 2008 0.8100 0.8500 0.7700 0.7900 4,382 +0.01(+1.28%)
Nov 14, 2008 0.8000 0.8200 0.7500 0.7800 15,891 -0.04(-4.88%)
Nov 13, 2008 0.8500 0.8501 0.8001 0.8200 20,338 -0.03(-3.53%)
Nov 12, 2008 0.8900 0.9201 0.8500 0.8500 19,193 -0.21(-19.81%)
Nov 11, 2008 1.030 1.070 1.010 1.060 18,162 -0.03(-2.75%)
Nov 10, 2008 1.070 1.090 1.010 1.090 18,940 +0.08(+7.92%)
Nov 07, 2008 1.020 1.040 0.9800 1.010 7,931 -0.03(-2.88%)
Nov 06, 2008 1.070 1.080 1.040 1.040 11,701 -0.01(-0.95%)
Nov 05, 2008 1.070 1.100 1.050 1.050 19,021 -0.04(-3.67%)
Nov 04, 2008 1.060 1.130 1.060 1.090 18,799 +0.03(+2.83%)
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.