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

Pixelworks Inc (NQ: PXLW )

1.070 +0.050 (+4.90%)
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 (%)
Jun 30, 2020 3.210 3.250 3.180 3.230 301,001 +0.02(+0.62%)
Jun 29, 2020 3.180 3.270 3.130 3.210 455,485 +0.02(+0.63%)
Jun 26, 2020 3.350 3.360 3.085 3.190 4,802,300 -0.16(-4.78%)
Jun 25, 2020 3.340 3.420 3.310 3.350 394,914 +0.01(+0.30%)
Jun 24, 2020 3.310 3.400 3.210 3.340 437,680 +0.01(+0.30%)
Jun 23, 2020 3.340 3.470 3.330 3.330 624,888 +0.00(+0.00%)
Jun 22, 2020 3.350 3.450 3.310 3.330 516,709 -0.04(-1.19%)
Jun 19, 2020 3.460 3.490 3.360 3.370 359,200 +0.01(+0.30%)
Jun 18, 2020 3.460 3.540 3.360 3.360 384,251 -0.10(-2.89%)
Jun 17, 2020 3.550 3.570 3.460 3.460 343,699 -0.05(-1.42%)
Jun 16, 2020 3.570 3.660 3.485 3.510 388,329 +0.03(+0.86%)
Jun 15, 2020 3.450 3.570 3.430 3.480 299,207 -0.04(-1.14%)
Jun 12, 2020 3.500 3.620 3.460 3.520 472,100 +0.11(+3.23%)
Jun 11, 2020 3.620 3.690 3.375 3.410 410,745 -0.34(-9.07%)
Jun 10, 2020 3.710 3.840 3.710 3.750 319,074 +0.04(+1.08%)
Jun 09, 2020 3.600 3.760 3.600 3.710 274,627 +0.11(+3.06%)
Jun 08, 2020 3.830 3.854 3.560 3.600 662,364 -0.23(-6.01%)
Jun 05, 2020 3.800 3.950 3.780 3.830 277,000 +0.07(+1.86%)
Jun 04, 2020 3.790 3.825 3.730 3.760 183,597 +0.00(+0.00%)
Jun 03, 2020 3.750 3.890 3.690 3.760 330,326 +0.04(+1.08%)
Jun 02, 2020 3.640 3.770 3.540 3.720 328,029 +0.10(+2.76%)
Jun 01, 2020 3.590 3.690 3.580 3.620 219,054 +0.03(+0.84%)
May 29, 2020 3.550 3.620 3.475 3.590 166,200 +0.04(+1.13%)
May 28, 2020 3.650 3.690 3.530 3.550 206,322 -0.11(-3.01%)
May 27, 2020 3.650 3.690 3.500 3.660 233,080 +0.07(+1.95%)
May 26, 2020 3.650 3.700 3.570 3.590 344,293 +0.00(+0.00%)
May 22, 2020 3.600 3.632 3.550 3.590 101,100 -0.06(-1.64%)
May 21, 2020 3.580 3.650 3.515 3.650 228,004 +0.04(+1.11%)
May 20, 2020 3.650 3.740 3.570 3.610 185,856 +0.02(+0.56%)
May 19, 2020 3.560 3.740 3.550 3.590 266,922 +0.04(+1.13%)
May 18, 2020 3.500 3.620 3.460 3.550 323,736 +0.15(+4.41%)
May 15, 2020 3.370 3.440 3.360 3.400 184,000 -0.04(-1.16%)
May 14, 2020 3.430 3.470 3.305 3.440 302,375 -0.03(-0.86%)
May 13, 2020 3.560 3.640 3.390 3.470 377,612 -0.08(-2.25%)
May 12, 2020 3.500 3.730 3.490 3.550 432,999 +0.05(+1.43%)
May 11, 2020 3.500 3.630 3.480 3.500 310,396 -0.07(-1.96%)
May 08, 2020 3.390 3.600 3.300 3.570 286,100 +0.20(+5.93%)
May 07, 2020 3.510 3.560 3.350 3.370 312,562 -0.14(-3.99%)
May 06, 2020 3.520 3.570 3.430 3.510 343,917 +0.01(+0.29%)
May 05, 2020 3.570 3.630 3.430 3.500 484,590 -0.01(-0.28%)
May 04, 2020 3.650 3.670 3.430 3.510 488,878 -0.20(-5.39%)
May 01, 2020 3.600 3.820 3.350 3.710 1,882,100 -0.88(-19.17%)
Apr 30, 2020 4.800 4.840 4.560 4.590 661,802 -0.21(-4.37%)
Apr 29, 2020 4.680 4.840 4.540 4.800 662,149 +0.23(+5.03%)
Apr 28, 2020 4.250 4.620 4.160 4.570 852,435 +0.43(+10.39%)
Apr 27, 2020 4.473 4.473 4.120 4.140 581,853 -0.05(-1.19%)
Apr 24, 2020 3.940 4.220 3.920 4.190 255,800 +0.28(+7.16%)
Apr 23, 2020 3.950 4.040 3.890 3.910 226,709 +0.00(+0.00%)
Apr 22, 2020 3.860 3.967 3.780 3.910 161,860 +0.16(+4.27%)
Apr 21, 2020 3.860 3.930 3.710 3.750 204,324 -0.19(-4.82%)
Apr 20, 2020 4.020 4.060 3.910 3.940 189,348 -0.11(-2.72%)
Apr 17, 2020 4.210 4.230 4.020 4.050 396,700 -0.06(-1.46%)
Apr 16, 2020 4.050 4.180 3.910 4.110 335,083 +0.17(+4.31%)
Apr 15, 2020 3.850 3.990 3.682 3.940 424,805 -0.06(-1.50%)
Apr 14, 2020 3.720 4.000 3.670 4.000 474,765 +0.40(+11.11%)
Apr 13, 2020 3.380 3.620 3.300 3.600 202,728 +0.21(+6.19%)
Apr 09, 2020 3.550 3.660 3.325 3.390 334,900 -0.10(-2.87%)
Apr 08, 2020 3.450 3.525 3.360 3.490 348,329 +0.04(+1.16%)
Apr 07, 2020 3.280 3.490 2.960 3.450 500,464 +0.21(+6.48%)
Apr 06, 2020 2.890 3.260 2.890 3.240 294,932 +0.44(+15.71%)
Apr 03, 2020 2.670 2.810 2.670 2.800 235,000 +0.10(+3.70%)
Apr 02, 2020 2.650 2.710 2.610 2.700 270,003 +0.01(+0.37%)
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.