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

Pixelworks Inc (NQ: PXLW )

1.035 -0.035 (-3.27%)
Streaming Delayed Price Updated: 11:42 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 (%)
Dec 29, 2017 6.330 6.330 6.330 0 -0.14(-2.16%)
Dec 28, 2017 6.500 6.570 6.440 6.470 160,270 -0.01(-0.15%)
Dec 27, 2017 6.560 6.731 6.430 6.480 361,400 -0.05(-0.77%)
Dec 26, 2017 6.390 6.580 6.345 6.530 228,622 +0.08(+1.24%)
Dec 22, 2017 6.400 6.520 6.290 6.450 281,722 +0.04(+0.62%)
Dec 21, 2017 6.350 6.470 6.300 6.410 480,394 +0.08(+1.26%)
Dec 20, 2017 6.190 6.370 6.160 6.330 243,530 +0.17(+2.76%)
Dec 19, 2017 6.340 6.529 6.140 6.160 454,694 -0.19(-2.99%)
Dec 18, 2017 6.030 6.510 6.030 6.350 1,174,995 +0.33(+5.48%)
Dec 15, 2017 5.530 6.075 5.521 6.020 1,090,999 +0.51(+9.26%)
Dec 14, 2017 5.610 5.670 5.490 5.510 193,412 -0.10(-1.78%)
Dec 13, 2017 5.610 5.750 5.610 5.610 243,580 +0.02(+0.36%)
Dec 12, 2017 5.420 5.600 5.390 5.590 264,380 +0.14(+2.57%)
Dec 11, 2017 5.320 5.450 5.290 5.450 199,858 +0.15(+2.83%)
Dec 08, 2017 5.450 5.490 5.270 5.300 231,601 -0.09(-1.67%)
Dec 07, 2017 5.390 5.510 5.330 5.390 219,690 +0.05(+0.94%)
Dec 06, 2017 5.390 5.430 5.320 5.340 152,507 -0.05(-0.93%)
Dec 05, 2017 5.320 5.550 5.300 5.390 293,494 +0.04(+0.75%)
Dec 04, 2017 5.780 5.800 5.280 5.350 423,739 -0.36(-6.30%)
Dec 01, 2017 5.700 5.720 5.500 5.710 332,190 -0.04(-0.70%)
Nov 30, 2017 5.700 5.820 5.620 5.750 326,424 +0.09(+1.59%)
Nov 29, 2017 6.100 6.130 5.620 5.660 493,503 -0.40(-6.60%)
Nov 28, 2017 5.900 6.128 5.899 6.060 427,316 +0.01(+0.17%)
Nov 27, 2017 5.750 6.180 5.730 6.050 502,823 +0.20(+3.42%)
Nov 24, 2017 5.900 6.040 5.683 5.850 303,945 -0.12(-2.01%)
Nov 22, 2017 6.000 6.100 5.900 5.970 337,296 -0.04(-0.67%)
Nov 21, 2017 5.660 6.040 5.610 6.010 726,537 +0.38(+6.75%)
Nov 20, 2017 5.600 5.838 5.600 5.630 471,618 +0.04(+0.72%)
Nov 17, 2017 5.660 5.660 5.530 5.590 372,061 -0.06(-1.06%)
Nov 16, 2017 5.420 5.670 5.310 5.650 682,431 +0.27(+5.02%)
Nov 15, 2017 5.450 5.540 5.340 5.380 344,311 -0.14(-2.54%)
Nov 14, 2017 5.580 5.660 5.460 5.520 250,087 -0.13(-2.30%)
Nov 13, 2017 5.680 5.755 5.560 5.650 430,307 -0.07(-1.22%)
Nov 10, 2017 5.710 5.860 5.660 5.720 398,433 +0.00(+0.00%)
Nov 09, 2017 5.700 5.820 5.510 5.720 598,085 -0.12(-2.05%)
Nov 08, 2017 5.900 6.100 5.750 5.840 1,240,884 +0.34(+6.18%)
Nov 07, 2017 5.520 5.600 5.403 5.500 250,704 -0.04(-0.72%)
Nov 06, 2017 5.460 5.560 5.310 5.540 209,977 +0.07(+1.28%)
Nov 03, 2017 5.420 5.500 5.381 5.470 166,400 +0.05(+0.92%)
Nov 02, 2017 5.530 5.580 5.400 5.420 202,663 -0.12(-2.17%)
Nov 01, 2017 5.580 5.580 5.442 5.540 215,532 -0.05(-0.89%)
Oct 31, 2017 5.530 5.605 5.530 5.590 161,621 +0.07(+1.27%)
Oct 30, 2017 5.530 5.600 5.460 5.520 181,125 -0.04(-0.72%)
Oct 27, 2017 5.470 5.680 5.470 5.560 290,221 +0.15(+2.77%)
Oct 26, 2017 5.430 5.480 5.280 5.410 220,657 -0.01(-0.18%)
Oct 25, 2017 5.400 5.580 5.280 5.420 331,311 +0.05(+0.93%)
Oct 24, 2017 5.440 5.540 5.180 5.370 322,011 +0.01(+0.19%)
Oct 23, 2017 5.400 5.450 5.310 5.360 179,320 -0.06(-1.11%)
Oct 20, 2017 5.530 5.550 5.400 5.420 121,555 -0.05(-0.91%)
Oct 19, 2017 5.540 5.560 5.360 5.470 164,220 -0.13(-2.32%)
Oct 18, 2017 5.700 5.730 5.500 5.600 285,831 -0.05(-0.88%)
Oct 17, 2017 5.380 5.730 5.380 5.650 950,280 +0.26(+4.82%)
Oct 16, 2017 5.260 5.430 5.080 5.390 566,478 +0.16(+3.06%)
Oct 13, 2017 5.330 5.330 5.150 5.230 191,097 -0.02(-0.38%)
Oct 12, 2017 5.260 5.340 5.230 5.250 164,262 -0.01(-0.19%)
Oct 11, 2017 5.250 5.370 5.230 5.260 141,607 +0.04(+0.77%)
Oct 10, 2017 5.280 5.290 5.170 5.220 129,167 -0.01(-0.19%)
Oct 09, 2017 5.200 5.280 5.170 5.230 170,146 +0.04(+0.77%)
Oct 06, 2017 5.230 5.290 5.120 5.190 151,175 -0.06(-1.14%)
Oct 05, 2017 5.120 5.260 5.060 5.250 230,763 +0.12(+2.34%)
Oct 04, 2017 5.300 5.490 5.010 5.130 724,175 -0.27(-5.00%)
Oct 03, 2017 5.060 5.430 4.970 5.400 1,453,770 +0.34(+6.72%)
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.