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

Pixelworks Inc (NQ: PXLW )

1.025 -0.005 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 30, 2009 2.570 2.610 2.400 2.450 129,289 -0.08(-3.16%)
Oct 29, 2009 2.440 2.630 2.440 2.530 153,604 +0.10(+4.12%)
Oct 28, 2009 2.710 2.710 2.320 2.430 338,039 -0.31(-11.31%)
Oct 27, 2009 2.920 3.050 2.740 2.740 155,285 -0.21(-7.12%)
Oct 26, 2009 3.130 3.200 2.950 2.950 195,135 -0.23(-7.23%)
Oct 23, 2009 3.160 3.320 3.120 3.180 138,515 -0.15(-4.50%)
Oct 22, 2009 3.230 3.330 3.100 3.330 197,061 +0.06(+1.83%)
Oct 21, 2009 3.350 3.350 3.000 3.270 374,910 -0.09(-2.68%)
Oct 20, 2009 3.410 4.040 3.050 3.360 634,510 -0.68(-16.83%)
Oct 19, 2009 4.070 4.120 3.960 4.040 405,049 +0.00(+0.00%)
Oct 16, 2009 4.030 4.100 3.880 4.040 520,572 -0.05(-1.22%)
Oct 15, 2009 3.650 4.130 3.630 4.090 596,637 +0.45(+12.36%)
Oct 14, 2009 3.590 3.750 3.560 3.640 269,925 +0.12(+3.41%)
Oct 13, 2009 3.290 3.520 3.290 3.520 179,002 +0.23(+6.99%)
Oct 12, 2009 3.280 3.330 3.210 3.290 97,089 +0.06(+1.86%)
Oct 09, 2009 3.320 3.420 3.200 3.230 103,671 -0.09(-2.71%)
Oct 08, 2009 3.240 3.470 3.064 3.320 360,873 +0.11(+3.43%)
Oct 07, 2009 3.200 3.210 3.050 3.210 102,538 +0.06(+1.90%)
Oct 06, 2009 3.400 3.450 3.000 3.150 197,505 -0.23(-6.80%)
Oct 05, 2009 3.210 3.400 3.130 3.380 173,412 +0.11(+3.36%)
Oct 02, 2009 3.230 3.290 2.860 3.270 293,324 -0.02(-0.61%)
Oct 01, 2009 3.380 3.390 3.110 3.290 231,908 -0.09(-2.66%)
Sep 30, 2009 3.350 3.470 3.120 3.380 184,593 +0.07(+2.11%)
Sep 29, 2009 3.380 3.490 3.308 3.310 116,109 +0.03(+0.91%)
Sep 28, 2009 3.160 3.500 3.030 3.280 344,257 +0.07(+2.18%)
Sep 25, 2009 3.420 3.450 3.160 3.210 377,993 -0.24(-6.96%)
Sep 24, 2009 3.890 3.890 3.210 3.450 720,787 -0.50(-12.75%)
Sep 23, 2009 4.000 4.110 3.880 3.954 236,189 -0.08(-1.89%)
Sep 22, 2009 4.150 4.180 4.010 4.030 200,053 -0.02(-0.49%)
Sep 21, 2009 3.900 4.090 3.830 4.050 198,610 +0.13(+3.32%)
Sep 18, 2009 3.920 3.940 3.800 3.920 140,549 -0.02(-0.51%)
Sep 17, 2009 4.040 4.150 3.760 3.940 294,785 -0.12(-2.96%)
Sep 16, 2009 4.050 4.120 3.770 4.060 553,392 +0.06(+1.50%)
Sep 15, 2009 4.030 4.230 3.920 4.000 429,976 +0.02(+0.50%)
Sep 14, 2009 3.780 3.980 3.730 3.980 228,955 +0.23(+6.13%)
Sep 11, 2009 3.970 3.980 3.650 3.750 348,440 -0.14(-3.60%)
Sep 10, 2009 3.610 4.000 3.470 3.890 569,983 +0.29(+8.06%)
Sep 09, 2009 3.400 3.608 3.350 3.600 320,837 +0.27(+8.11%)
Sep 08, 2009 3.190 3.450 3.110 3.330 252,441 +0.22(+7.07%)
Sep 04, 2009 3.010 3.200 2.990 3.110 137,748 +0.15(+5.07%)
Sep 03, 2009 3.060 3.090 2.820 2.960 193,150 -0.12(-3.90%)
Sep 02, 2009 3.410 3.410 2.950 3.080 415,138 -0.33(-9.68%)
Sep 01, 2009 3.470 3.630 3.090 3.410 446,307 -0.04(-1.16%)
Aug 31, 2009 3.400 3.650 3.360 3.450 597,693 +0.05(+1.47%)
Aug 28, 2009 3.080 3.400 2.950 3.400 549,771 +0.41(+13.71%)
Aug 27, 2009 2.890 3.250 2.750 2.990 388,572 +0.12(+4.18%)
Aug 26, 2009 2.480 2.880 2.400 2.870 304,598 +0.39(+15.72%)
Aug 25, 2009 2.380 2.510 2.360 2.480 147,073 +0.09(+3.77%)
Aug 24, 2009 2.320 2.440 2.320 2.390 36,708 +0.02(+0.84%)
Aug 21, 2009 2.400 2.420 2.250 2.370 166,722 +0.05(+2.16%)
Aug 20, 2009 2.370 2.400 2.310 2.320 59,910 -0.01(-0.43%)
Aug 19, 2009 2.400 2.460 2.330 2.330 196,735 -0.10(-4.12%)
Aug 18, 2009 2.260 2.430 2.260 2.430 79,542 +0.10(+4.29%)
Aug 17, 2009 2.140 2.390 2.080 2.330 46,212 +0.16(+7.37%)
Aug 14, 2009 2.340 2.400 2.090 2.170 122,568 -0.10(-4.41%)
Aug 13, 2009 2.000 2.320 2.000 2.270 190,851 +0.27(+13.50%)
Aug 12, 2009 2.050 2.050 2.000 2.000 48,102 -0.04(-1.96%)
Aug 11, 2009 2.000 2.050 1.910 2.040 58,194 +0.03(+1.49%)
Aug 10, 2009 2.030 2.050 1.970 2.010 80,188 -0.02(-0.99%)
Aug 07, 2009 2.240 2.240 1.900 2.030 280,354 -0.26(-11.35%)
Aug 06, 2009 2.450 2.520 2.230 2.290 238,926 -0.11(-4.58%)
Aug 05, 2009 2.520 2.630 2.210 2.400 410,362 +0.28(+13.21%)
Aug 04, 2009 1.680 2.200 1.680 2.120 321,984 +0.44(+26.19%)
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.