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

Pixelworks Inc (NQ: PXLW )

1.020 -0.050 (-4.67%)
Streaming Delayed Price Updated: 10:00 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 (%)
Jun 30, 2022 1.870 1.910 1.785 1.910 268,302 +0.01(+0.53%)
Jun 29, 2022 1.830 1.925 1.780 1.900 328,689 +0.03(+1.60%)
Jun 28, 2022 1.840 1.940 1.830 1.870 291,447 +0.04(+2.19%)
Jun 27, 2022 1.880 1.892 1.820 1.830 198,435 -0.05(-2.66%)
Jun 24, 2022 1.880 1.945 1.870 1.880 128,041 +0.04(+2.17%)
Jun 23, 2022 1.890 1.895 1.810 1.840 127,053 -0.04(-2.13%)
Jun 22, 2022 1.870 1.944 1.860 1.880 159,737 -0.03(-1.57%)
Jun 21, 2022 1.880 1.970 1.880 1.910 235,311 +0.08(+4.37%)
Jun 17, 2022 1.890 1.940 1.830 1.830 276,446 -0.02(-1.08%)
Jun 16, 2022 1.820 1.885 1.810 1.850 306,258 -0.05(-2.63%)
Jun 15, 2022 1.860 1.940 1.850 1.900 180,706 +0.05(+2.70%)
Jun 14, 2022 1.960 1.960 1.840 1.850 143,204 -0.05(-2.89%)
Jun 13, 2022 2.070 2.108 1.890 1.905 314,249 -0.26(-11.81%)
Jun 10, 2022 2.130 2.165 2.115 2.160 254,477 +0.01(+0.47%)
Jun 09, 2022 2.150 2.180 2.125 2.150 184,892 +0.00(+0.00%)
Jun 08, 2022 2.120 2.182 2.110 2.150 177,356 -0.01(-0.46%)
Jun 07, 2022 2.190 2.190 2.120 2.160 116,741 -0.04(-1.82%)
Jun 06, 2022 2.220 2.270 2.170 2.200 135,191 +0.04(+1.85%)
Jun 03, 2022 2.190 2.220 2.130 2.160 120,393 -0.05(-2.26%)
Jun 02, 2022 2.130 2.270 2.120 2.210 199,509 +0.09(+4.25%)
Jun 01, 2022 2.200 2.200 2.090 2.120 136,510 -0.02(-0.93%)
May 31, 2022 2.210 2.210 2.130 2.140 134,990 -0.05(-2.28%)
May 27, 2022 2.160 2.220 2.150 2.190 197,168 +0.05(+2.34%)
May 26, 2022 2.040 2.170 2.040 2.140 171,211 +0.12(+5.94%)
May 25, 2022 1.930 2.055 1.930 2.020 329,288 +0.10(+5.21%)
May 24, 2022 2.010 2.010 1.910 1.920 236,405 -0.10(-4.95%)
May 23, 2022 2.050 2.080 2.000 2.020 222,217 -0.07(-3.35%)
May 20, 2022 2.120 2.120 2.000 2.090 168,275 +0.00(+0.00%)
May 19, 2022 2.020 2.125 1.990 2.090 304,854 +0.04(+1.95%)
May 18, 2022 2.130 2.190 2.030 2.050 215,170 -0.10(-4.65%)
May 17, 2022 2.180 2.250 2.125 2.150 234,928 +0.00(+0.00%)
May 16, 2022 2.150 2.262 2.140 2.150 190,900 -0.03(-1.38%)
May 13, 2022 2.110 2.196 2.100 2.180 428,670 +0.11(+5.31%)
May 12, 2022 2.080 2.195 1.963 2.070 477,947 -0.06(-2.82%)
May 11, 2022 2.050 2.215 2.000 2.130 790,973 +0.20(+10.36%)
May 10, 2022 1.970 2.055 1.860 1.930 401,424 +0.04(+2.12%)
May 09, 2022 2.050 2.065 1.890 1.890 556,863 -0.22(-10.43%)
May 06, 2022 2.140 2.160 2.050 2.110 220,802 -0.04(-1.86%)
May 05, 2022 2.230 2.230 2.135 2.150 179,707 -0.13(-5.70%)
May 04, 2022 2.210 2.305 2.100 2.280 403,133 +0.08(+3.64%)
May 03, 2022 2.200 2.220 2.155 2.200 144,286 +0.00(+0.00%)
May 02, 2022 2.120 2.205 2.080 2.200 164,226 +0.09(+4.27%)
Apr 29, 2022 2.190 2.239 2.100 2.110 255,813 -0.12(-5.38%)
Apr 28, 2022 2.210 2.275 2.080 2.230 307,055 +0.11(+5.19%)
Apr 27, 2022 2.150 2.212 2.110 2.120 173,702 -0.01(-0.47%)
Apr 26, 2022 2.220 2.220 2.120 2.130 170,566 -0.11(-4.91%)
Apr 25, 2022 2.100 2.260 2.100 2.240 272,578 +0.03(+1.36%)
Apr 22, 2022 2.220 2.270 2.200 2.210 171,499 -0.02(-0.90%)
Apr 21, 2022 2.350 2.370 2.210 2.230 298,020 -0.06(-2.62%)
Apr 20, 2022 2.310 2.370 2.235 2.290 401,231 +0.01(+0.44%)
Apr 19, 2022 2.240 2.370 2.220 2.280 426,765 +0.02(+0.88%)
Apr 18, 2022 2.330 2.360 2.230 2.260 226,194 -0.06(-2.59%)
Apr 14, 2022 2.440 2.460 2.310 2.320 219,087 -0.11(-4.53%)
Apr 13, 2022 2.420 2.460 2.375 2.430 250,243 +0.06(+2.53%)
Apr 12, 2022 2.490 2.555 2.360 2.370 535,147 -0.06(-2.47%)
Apr 11, 2022 2.490 2.510 2.420 2.430 238,172 -0.08(-3.19%)
Apr 08, 2022 2.580 2.580 2.490 2.510 310,854 -0.10(-3.83%)
Apr 07, 2022 2.620 2.680 2.540 2.610 395,123 -0.03(-1.14%)
Apr 06, 2022 2.700 2.700 2.580 2.640 670,969 -0.11(-4.00%)
Apr 05, 2022 2.880 2.890 2.750 2.750 218,359 -0.15(-5.17%)
Apr 04, 2022 2.920 2.950 2.860 2.900 189,284 +0.01(+0.35%)
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.