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 (%)
Oct 31, 2011 2.090 2.192 2.090 2.160 10,652 +0.07(+3.35%)
Oct 28, 2011 2.090 2.100 2.090 2.090 10,133 -0.01(-0.48%)
Oct 27, 2011 2.080 2.110 2.000 2.100 4,093 +0.10(+4.99%)
Oct 26, 2011 2.040 2.040 2.000 2.000 6,809 +0.00(+0.01%)
Oct 25, 2011 2.000 2.050 2.000 2.000 18,756 +0.00(+0.00%)
Oct 24, 2011 1.960 2.010 1.960 2.000 19,539 +0.00(+0.00%)
Oct 21, 2011 1.980 2.050 1.950 2.000 38,165 -0.08(-3.85%)
Oct 20, 2011 2.000 2.080 1.950 2.080 6,056 +0.13(+6.67%)
Oct 19, 2011 1.950 1.964 1.950 1.950 5,800 -0.05(-2.50%)
Oct 18, 2011 1.950 2.000 1.920 2.000 5,438 +0.04(+2.04%)
Oct 17, 2011 1.920 2.000 1.850 1.960 16,500 +0.04(+2.08%)
Oct 14, 2011 2.000 2.000 1.850 1.920 11,929 -0.08(-4.00%)
Oct 13, 2011 1.950 2.000 1.900 2.000 1,357 +0.02(+1.01%)
Oct 12, 2011 2.240 2.240 1.900 1.980 22,382 +0.01(+0.51%)
Oct 11, 2011 1.970 1.990 1.850 1.970 5,699 +0.07(+3.68%)
Oct 10, 2011 1.940 1.949 1.810 1.900 3,400 -0.03(-1.55%)
Oct 07, 2011 2.030 2.040 1.930 1.930 5,433 -0.01(-0.52%)
Oct 06, 2011 1.970 1.970 1.880 1.940 18,777 +0.06(+3.19%)
Oct 05, 2011 1.890 1.950 1.710 1.880 19,490 -0.02(-1.05%)
Oct 04, 2011 1.950 1.950 1.800 1.900 16,797 -0.06(-3.06%)
Oct 03, 2011 2.100 2.230 1.870 1.960 20,909 -0.14(-6.67%)
Sep 30, 2011 2.110 2.110 2.100 2.100 3,516 +0.01(+0.48%)
Sep 29, 2011 2.070 2.100 2.000 2.090 16,738 +0.06(+2.96%)
Sep 28, 2011 2.100 2.100 2.030 2.030 7,032 -0.05(-2.40%)
Sep 27, 2011 2.200 2.250 2.000 2.080 35,230 -0.10(-4.59%)
Sep 26, 2011 2.250 2.250 2.050 2.180 12,766 -0.03(-1.36%)
Sep 23, 2011 2.040 2.320 2.040 2.210 29,813 +0.12(+5.74%)
Sep 22, 2011 2.200 2.320 2.030 2.090 31,105 -0.17(-7.52%)
Sep 21, 2011 2.271 2.310 2.250 2.260 4,421 -0.01(-0.44%)
Sep 20, 2011 2.200 2.330 2.200 2.270 15,936 +0.03(+1.34%)
Sep 19, 2011 2.250 2.250 2.230 2.240 7,162 -0.03(-1.32%)
Sep 16, 2011 2.320 2.324 2.270 2.270 12,753 -0.11(-4.62%)
Sep 15, 2011 2.418 2.430 2.310 2.380 10,467 -0.04(-1.53%)
Sep 14, 2011 2.400 2.500 2.310 2.417 16,253 -0.01(-0.53%)
Sep 13, 2011 2.400 2.430 2.340 2.430 5,303 +0.07(+2.97%)
Sep 12, 2011 2.400 2.400 2.320 2.360 14,000 -0.09(-3.67%)
Sep 09, 2011 2.380 2.450 2.210 2.450 8,710 +0.18(+7.93%)
Sep 08, 2011 2.280 2.380 2.200 2.270 5,184 -0.03(-1.30%)
Sep 07, 2011 2.390 2.390 2.300 2.300 666 +0.00(+0.00%)
Sep 06, 2011 2.301 2.349 2.300 2.300 4,500 -0.07(-2.95%)
Sep 02, 2011 2.330 2.370 2.320 2.370 4,132 +0.00(+0.00%)
Sep 01, 2011 2.370 2.370 2.310 2.370 4,090 +0.00(+0.00%)
Aug 31, 2011 2.370 2.370 2.304 2.370 5,695 +0.06(+2.60%)
Aug 30, 2011 2.260 2.310 2.260 2.310 400 +0.03(+1.32%)
Aug 29, 2011 2.240 2.280 2.100 2.280 10,309 +0.08(+3.64%)
Aug 26, 2011 2.130 2.250 2.129 2.200 10,674 +0.09(+4.26%)
Aug 25, 2011 2.130 2.280 2.110 2.110 17,239 -0.06(-2.76%)
Aug 24, 2011 2.170 2.229 2.100 2.170 4,024 -0.03(-1.36%)
Aug 23, 2011 2.260 2.280 2.100 2.200 9,100 -0.07(-3.08%)
Aug 22, 2011 2.300 2.350 2.230 2.270 4,373 +0.00(+0.00%)
Aug 19, 2011 2.300 2.360 2.251 2.270 10,546 -0.02(-0.87%)
Aug 18, 2011 2.310 2.310 2.250 2.290 7,917 -0.08(-3.38%)
Aug 17, 2011 2.300 2.400 2.300 2.370 8,818 +0.07(+3.04%)
Aug 16, 2011 2.310 2.354 2.300 2.300 7,050 -0.03(-1.28%)
Aug 15, 2011 2.350 2.380 2.280 2.330 5,739 +0.03(+1.30%)
Aug 12, 2011 2.250 2.350 2.250 2.300 29,122 +0.06(+2.68%)
Aug 11, 2011 2.190 2.350 2.160 2.240 13,859 +0.09(+4.19%)
Aug 10, 2011 2.180 2.180 2.090 2.150 23,633 +0.00(+0.00%)
Aug 09, 2011 2.099 2.150 2.050 2.150 25,449 +0.07(+3.37%)
Aug 08, 2011 2.070 2.180 2.040 2.080 55,773 -0.10(-4.59%)
Aug 05, 2011 2.200 2.270 2.050 2.180 99,205 -0.09(-3.96%)
Aug 04, 2011 2.450 2.450 2.230 2.270 70,340 -0.18(-7.35%)
Aug 03, 2011 2.380 2.490 2.380 2.450 23,524 +0.05(+2.08%)
Aug 02, 2011 2.390 2.450 2.310 2.400 58,849 -0.06(-2.44%)
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.