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 (%)
Sep 29, 2017 4.910 4.960 4.580 4.710 366,613 -0.19(-3.88%)
Sep 28, 2017 4.880 4.970 4.850 4.900 138,233 +0.02(+0.41%)
Sep 27, 2017 4.780 4.950 4.710 4.880 223,285 +0.15(+3.17%)
Sep 26, 2017 4.630 4.745 4.571 4.730 199,507 +0.17(+3.73%)
Sep 25, 2017 4.760 4.790 4.520 4.560 195,398 -0.21(-4.40%)
Sep 22, 2017 4.740 4.810 4.715 4.770 93,817 +0.01(+0.21%)
Sep 21, 2017 4.780 4.830 4.690 4.760 174,295 -0.03(-0.63%)
Sep 20, 2017 4.950 4.990 4.720 4.790 172,006 -0.18(-3.62%)
Sep 19, 2017 5.040 5.150 4.900 4.970 385,869 -0.04(-0.80%)
Sep 18, 2017 4.810 5.061 4.810 5.010 487,698 +0.23(+4.81%)
Sep 15, 2017 5.030 5.030 4.740 4.780 974,157 -0.29(-5.72%)
Sep 14, 2017 4.580 5.080 4.580 5.070 602,242 +0.48(+10.46%)
Sep 13, 2017 4.620 4.780 4.580 4.590 262,576 -0.01(-0.22%)
Sep 12, 2017 4.670 4.711 4.580 4.600 139,472 -0.06(-1.29%)
Sep 11, 2017 4.570 4.690 4.570 4.660 176,649 +0.14(+3.10%)
Sep 08, 2017 4.650 4.650 4.510 4.520 108,066 -0.13(-2.80%)
Sep 07, 2017 4.600 4.690 4.560 4.650 169,371 +0.04(+0.87%)
Sep 06, 2017 4.630 4.700 4.560 4.610 205,664 -0.02(-0.43%)
Sep 05, 2017 4.560 4.680 4.460 4.630 294,685 +0.02(+0.43%)
Sep 01, 2017 4.750 4.840 4.560 4.610 290,245 -0.19(-3.96%)
Aug 31, 2017 4.800 4.890 4.670 4.800 379,042 +0.02(+0.42%)
Aug 30, 2017 4.610 4.815 4.560 4.780 437,986 +0.16(+3.46%)
Aug 29, 2017 4.360 4.640 4.330 4.620 447,982 +0.21(+4.76%)
Aug 28, 2017 4.280 4.450 4.215 4.410 294,064 +0.16(+3.76%)
Aug 25, 2017 4.350 4.230 4.250 129,702 -0.10(-2.30%)
Aug 24, 2017 4.310 4.370 4.300 4.350 101,742 +0.05(+1.16%)
Aug 23, 2017 4.250 4.350 4.230 4.300 125,075 -0.01(-0.23%)
Aug 22, 2017 4.320 4.350 4.260 4.310 94,552 +0.02(+0.47%)
Aug 21, 2017 4.370 4.370 4.170 4.290 186,219 -0.08(-1.83%)
Aug 18, 2017 4.100 4.390 4.100 4.370 424,789 +0.24(+5.81%)
Aug 17, 2017 4.350 4.350 4.050 4.130 510,744 -0.21(-4.84%)
Aug 16, 2017 4.420 4.420 4.240 4.340 167,006 -0.07(-1.59%)
Aug 15, 2017 4.530 4.565 4.400 4.410 123,085 -0.09(-2.00%)
Aug 14, 2017 4.460 4.560 4.370 4.500 300,767 +0.09(+2.04%)
Aug 11, 2017 4.420 4.520 4.301 4.410 330,503 -0.02(-0.45%)
Aug 10, 2017 4.700 4.820 4.400 4.430 503,596 -0.30(-6.34%)
Aug 09, 2017 4.910 5.100 4.550 4.730 630,364 +0.01(+0.21%)
Aug 08, 2017 4.850 4.913 4.680 4.720 383,731 -0.14(-2.88%)
Aug 07, 2017 4.610 4.880 4.580 4.860 233,972 +0.26(+5.65%)
Aug 04, 2017 4.550 4.650 4.515 4.600 158,346 +0.08(+1.77%)
Aug 03, 2017 4.570 4.660 4.480 4.520 208,822 -0.03(-0.66%)
Aug 02, 2017 4.810 4.810 4.410 4.550 564,275 -0.24(-5.01%)
Aug 01, 2017 4.670 4.830 4.650 4.790 315,495 +0.15(+3.23%)
Jul 31, 2017 4.740 4.790 4.590 4.640 166,914 -0.15(-3.13%)
Jul 28, 2017 4.770 4.880 4.766 4.790 117,717 -0.02(-0.42%)
Jul 27, 2017 5.050 5.050 4.708 4.810 227,651 -0.20(-3.99%)
Jul 26, 2017 4.920 5.030 4.870 5.010 185,391 +0.14(+2.87%)
Jul 25, 2017 5.030 5.100 4.850 4.870 190,163 -0.17(-3.37%)
Jul 24, 2017 5.120 5.150 4.990 5.040 201,595 -0.03(-0.59%)
Jul 21, 2017 4.960 5.110 4.850 5.070 275,549 +0.12(+2.42%)
Jul 20, 2017 4.960 4.790 4.950 139,174 +0.02(+0.41%)
Jul 19, 2017 4.860 4.970 4.850 4.930 94,950 +0.07(+1.44%)
Jul 18, 2017 4.880 4.880 4.800 4.860 139,281 -0.02(-0.41%)
Jul 17, 2017 4.980 5.015 4.823 4.880 210,843 -0.10(-2.01%)
Jul 14, 2017 5.050 5.050 4.900 4.980 200,599 -0.06(-1.19%)
Jul 13, 2017 5.060 5.070 4.950 5.040 156,709 -0.01(-0.20%)
Jul 12, 2017 4.850 5.080 4.850 5.050 378,123 +0.22(+4.55%)
Jul 11, 2017 4.820 4.862 4.730 4.830 180,901 -0.02(-0.41%)
Jul 10, 2017 4.780 4.890 4.740 4.850 192,697 +0.07(+1.46%)
Jul 07, 2017 4.680 4.810 4.650 4.780 112,570 +0.14(+3.02%)
Jul 06, 2017 4.770 4.790 4.600 4.640 183,895 -0.14(-2.93%)
Jul 05, 2017 4.570 4.835 4.540 4.780 201,454 +0.22(+4.82%)
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.