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

Pixelworks Inc (NQ: PXLW )

1.032 -0.038 (-3.60%)
Streaming Delayed Price Updated: 10:38 AM EDT, Jun 3, 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 (%)
Oct 31, 2022 1.430 1.490 1.410 1.410 162,690 -0.04(-2.76%)
Oct 28, 2022 1.390 1.480 1.380 1.450 493,648 +0.06(+4.32%)
Oct 27, 2022 1.490 1.500 1.340 1.390 2,024,246 -0.09(-6.08%)
Oct 26, 2022 1.530 1.570 1.480 1.480 207,481 -0.07(-4.52%)
Oct 25, 2022 1.460 1.550 1.460 1.550 221,504 +0.10(+6.90%)
Oct 24, 2022 1.520 1.520 1.430 1.450 200,771 -0.05(-3.33%)
Oct 21, 2022 1.530 1.530 1.430 1.500 196,458 -0.02(-1.32%)
Oct 20, 2022 1.570 1.570 1.490 1.520 115,214 -0.03(-1.94%)
Oct 19, 2022 1.500 1.560 1.490 1.550 190,794 +0.07(+4.73%)
Oct 18, 2022 1.460 1.520 1.460 1.480 118,725 +0.04(+2.78%)
Oct 17, 2022 1.450 1.480 1.430 1.440 114,756 +0.01(+0.70%)
Oct 14, 2022 1.520 1.570 1.430 1.430 206,105 -0.09(-5.92%)
Oct 13, 2022 1.420 1.520 1.400 1.520 277,698 +0.06(+4.11%)
Oct 12, 2022 1.460 1.480 1.400 1.460 289,835 +0.01(+0.69%)
Oct 11, 2022 1.500 1.520 1.440 1.450 418,600 -0.09(-5.84%)
Oct 10, 2022 1.630 1.630 1.510 1.540 188,812 -0.11(-6.67%)
Oct 07, 2022 1.630 1.660 1.610 1.650 149,467 -0.01(-0.60%)
Oct 06, 2022 1.640 1.710 1.640 1.660 135,985 +0.02(+1.22%)
Oct 05, 2022 1.650 1.670 1.625 1.640 103,102 -0.01(-0.61%)
Oct 04, 2022 1.670 1.680 1.641 1.650 150,596 +0.02(+1.23%)
Oct 03, 2022 1.650 1.660 1.590 1.630 221,983 +0.02(+1.24%)
Sep 30, 2022 1.610 1.630 1.590 1.610 481,898 -0.01(-0.62%)
Sep 29, 2022 1.630 1.640 1.600 1.620 56,492 -0.02(-1.22%)
Sep 28, 2022 1.560 1.660 1.570 1.640 119,192 +0.08(+5.13%)
Sep 27, 2022 1.580 1.610 1.540 1.560 125,452 +0.01(+0.65%)
Sep 26, 2022 1.630 1.680 1.550 1.550 156,842 -0.08(-4.91%)
Sep 23, 2022 1.680 1.685 1.580 1.630 198,219 -0.01(-0.61%)
Sep 22, 2022 1.690 1.690 1.600 1.640 245,434 -0.03(-1.80%)
Sep 21, 2022 1.700 1.730 1.660 1.670 227,482 -0.02(-1.18%)
Sep 20, 2022 1.700 1.710 1.670 1.690 99,779 -0.02(-1.17%)
Sep 19, 2022 1.710 1.710 1.680 1.710 164,216 +0.00(+0.00%)
Sep 16, 2022 1.710 1.710 1.680 1.710 205,968 -0.02(-1.16%)
Sep 15, 2022 1.750 1.780 1.720 1.730 109,906 -0.02(-1.14%)
Sep 14, 2022 1.750 1.780 1.725 1.750 212,902 -0.01(-0.57%)
Sep 13, 2022 1.800 1.820 1.740 1.760 188,783 -0.09(-4.86%)
Sep 12, 2022 1.890 1.890 1.840 1.850 213,850 -0.01(-0.54%)
Sep 09, 2022 1.850 1.870 1.794 1.860 281,522 +0.07(+3.91%)
Sep 08, 2022 1.800 1.810 1.740 1.790 338,158 +0.00(+0.00%)
Sep 07, 2022 1.750 1.800 1.730 1.790 216,540 +0.03(+1.70%)
Sep 06, 2022 1.790 1.800 1.750 1.760 313,245 -0.05(-2.76%)
Sep 02, 2022 1.900 1.900 1.770 1.810 541,649 -0.04(-2.16%)
Sep 01, 2022 1.850 1.875 1.790 1.850 339,448 -0.02(-1.07%)
Aug 31, 2022 1.940 1.940 1.852 1.870 391,680 -0.05(-2.60%)
Aug 30, 2022 2.000 2.050 1.910 1.920 451,577 -0.07(-3.52%)
Aug 29, 2022 2.020 2.040 1.970 1.990 337,332 -0.01(-0.50%)
Aug 26, 2022 2.070 2.090 2.000 2.000 198,909 -0.07(-3.38%)
Aug 25, 2022 2.030 2.095 2.030 2.070 206,607 +0.03(+1.47%)
Aug 24, 2022 2.040 2.070 2.010 2.040 400,462 +0.01(+0.49%)
Aug 23, 2022 2.030 2.100 2.020 2.030 378,973 -0.02(-0.98%)
Aug 22, 2022 2.070 2.130 2.020 2.050 481,992 -0.13(-5.96%)
Aug 19, 2022 2.340 2.347 2.133 2.180 731,513 -0.17(-7.23%)
Aug 18, 2022 2.400 2.470 2.181 2.350 4,064,748 +0.30(+14.63%)
Aug 17, 2022 2.080 2.100 2.020 2.050 351,348 -0.03(-1.44%)
Aug 16, 2022 2.010 2.150 2.010 2.080 372,359 +0.04(+1.96%)
Aug 15, 2022 2.050 2.119 2.020 2.040 305,642 -0.05(-2.39%)
Aug 12, 2022 2.100 2.140 2.080 2.090 167,977 -0.01(-0.48%)
Aug 11, 2022 2.460 2.460 2.000 2.100 1,019,382 -0.39(-15.66%)
Aug 10, 2022 2.410 2.490 2.330 2.490 260,010 +0.16(+6.87%)
Aug 09, 2022 2.390 2.390 2.290 2.330 146,867 -0.09(-3.72%)
Aug 08, 2022 2.460 2.460 2.360 2.420 108,347 -0.05(-2.02%)
Aug 05, 2022 2.390 2.470 2.360 2.470 94,298 +0.06(+2.49%)
Aug 04, 2022 2.480 2.510 2.390 2.410 190,725 -0.09(-3.60%)
Aug 03, 2022 2.330 2.500 2.290 2.500 124,487 +0.19(+8.23%)
Aug 02, 2022 2.280 2.410 2.280 2.310 273,919 -0.02(-0.86%)
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.