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

Pixelworks Inc (NQ: PXLW )

1.130 -0.100 (-8.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2015 5.020 5.020 4.830 4.980 203,686 -0.02(-0.40%)
May 28, 2015 4.880 5.200 4.786 5.000 380,511 +0.12(+2.46%)
May 27, 2015 4.760 4.980 4.760 4.880 208,602 +0.07(+1.46%)
May 26, 2015 4.800 4.870 4.750 4.810 117,165 -0.02(-0.41%)
May 22, 2015 4.800 4.830 4.830 4.830 136,900 +0.01(+0.21%)
May 21, 2015 4.890 4.990 4.670 4.820 276,072 -0.07(-1.43%)
May 20, 2015 4.240 4.940 4.240 4.890 773,220 +0.66(+15.60%)
May 19, 2015 4.350 4.400 4.200 4.230 178,546 -0.12(-2.76%)
May 18, 2015 4.340 4.580 4.320 4.350 326,717 -0.04(-0.80%)
May 15, 2015 4.280 4.390 4.280 4.385 195,624 +0.12(+2.93%)
May 14, 2015 4.260 4.290 4.230 4.260 107,524 +0.00(+0.00%)
May 13, 2015 4.310 4.320 4.250 4.260 87,683 -0.06(-1.39%)
May 12, 2015 4.350 4.370 4.250 4.320 111,678 -0.04(-0.92%)
May 11, 2015 4.430 4.470 4.350 4.360 94,633 -0.08(-1.80%)
May 08, 2015 4.360 4.470 4.240 4.440 210,159 +0.11(+2.54%)
May 07, 2015 4.240 4.380 4.240 4.330 183,293 +0.07(+1.64%)
May 06, 2015 4.310 4.340 4.200 4.260 243,167 -0.06(-1.39%)
May 05, 2015 4.310 4.390 4.280 4.320 272,704 -0.01(-0.23%)
May 04, 2015 4.290 4.390 4.210 4.330 286,567 +0.04(+0.93%)
May 01, 2015 4.280 4.510 4.120 4.290 972,196 -0.36(-7.74%)
Apr 30, 2015 4.900 4.970 4.640 4.650 370,714 -0.25(-5.10%)
Apr 29, 2015 4.900 5.000 4.820 4.900 205,218 -0.02(-0.41%)
Apr 28, 2015 4.860 4.960 4.830 4.920 106,989 +0.04(+0.82%)
Apr 27, 2015 4.940 4.980 4.830 4.880 124,733 -0.03(-0.71%)
Apr 24, 2015 5.020 5.060 4.900 4.915 96,663 -0.08(-1.51%)
Apr 23, 2015 5.030 5.070 4.960 4.990 50,220 -0.04(-0.80%)
Apr 22, 2015 5.070 5.130 4.940 5.030 117,192 -0.02(-0.40%)
Apr 21, 2015 5.210 5.225 5.010 5.050 121,337 -0.16(-3.07%)
Apr 20, 2015 4.920 5.240 4.860 5.210 269,041 +0.34(+6.98%)
Apr 17, 2015 4.900 4.910 4.836 4.870 44,075 -0.05(-1.02%)
Apr 16, 2015 4.850 4.930 4.830 4.920 102,380 +0.02(+0.41%)
Apr 15, 2015 4.770 4.950 4.700 4.900 228,953 +0.12(+2.51%)
Apr 14, 2015 4.810 4.820 4.710 4.780 119,471 -0.03(-0.62%)
Apr 13, 2015 4.720 4.860 4.670 4.810 124,775 +0.06(+1.26%)
Apr 10, 2015 4.780 4.810 4.730 4.750 90,678 -0.04(-0.84%)
Apr 09, 2015 4.760 4.910 4.710 4.790 188,998 +0.12(+2.57%)
Apr 08, 2015 4.980 5.000 4.650 4.670 242,254 -0.29(-5.85%)
Apr 07, 2015 4.890 5.020 4.890 4.960 97,915 +0.04(+0.81%)
Apr 06, 2015 5.000 5.020 4.890 4.920 113,686 -0.12(-2.38%)
Apr 02, 2015 4.960 5.040 5.040 5.040 93,100 +0.06(+1.20%)
Apr 01, 2015 5.030 5.080 4.910 4.980 88,755 -0.04(-0.80%)
Mar 31, 2015 4.920 5.240 4.790 5.020 368,794 +0.10(+2.03%)
Mar 30, 2015 5.040 5.090 4.910 4.920 171,891 -0.12(-2.38%)
Mar 27, 2015 4.890 5.080 4.861 5.040 177,813 +0.12(+2.44%)
Mar 26, 2015 5.120 5.120 4.850 4.920 305,588 -0.21(-4.09%)
Mar 25, 2015 5.290 5.300 5.050 5.130 218,179 -0.15(-2.84%)
Mar 24, 2015 5.200 5.300 5.200 5.280 172,872 +0.08(+1.54%)
Mar 23, 2015 5.070 5.210 5.060 5.200 225,628 +0.14(+2.77%)
Mar 20, 2015 5.130 5.220 5.060 5.060 133,135 -0.07(-1.36%)
Mar 19, 2015 5.220 5.290 5.100 5.130 129,392 -0.12(-2.29%)
Mar 18, 2015 5.180 5.350 5.180 5.250 216,942 +0.02(+0.38%)
Mar 17, 2015 5.190 5.240 5.100 5.230 108,170 -0.01(-0.19%)
Mar 16, 2015 5.220 5.300 5.130 5.240 115,206 +0.05(+0.96%)
Mar 13, 2015 5.290 5.380 5.130 5.190 67,633 -0.11(-2.08%)
Mar 12, 2015 5.070 5.300 5.070 5.300 125,373 +0.25(+4.95%)
Mar 11, 2015 5.180 5.360 5.040 5.050 204,728 -0.12(-2.32%)
Mar 10, 2015 5.410 5.440 5.130 5.170 176,739 -0.27(-4.96%)
Mar 09, 2015 5.510 5.550 5.340 5.440 203,022 -0.06(-1.09%)
Mar 06, 2015 5.580 5.580 5.450 5.500 177,934 -0.08(-1.43%)
Mar 05, 2015 5.290 5.700 5.290 5.580 334,822 +0.29(+5.48%)
Mar 04, 2015 5.310 5.440 5.320 5.290 168,886 -0.03(-0.56%)
Mar 03, 2015 5.420 5.600 5.290 5.320 157,855 -0.08(-1.48%)
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.