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, 2016 2.890 3.030 2.780 2.800 218,091 -0.06(-2.10%)
Oct 28, 2016 2.950 3.140 2.810 2.860 392,876 +0.00(+0.00%)
Oct 27, 2016 2.750 2.930 2.740 2.860 219,240 +0.06(+2.14%)
Oct 26, 2016 2.840 2.850 2.770 2.800 63,215 -0.05(-1.75%)
Oct 25, 2016 2.870 2.870 2.790 2.850 18,650 -0.01(-0.35%)
Oct 24, 2016 2.890 2.890 2.820 2.860 39,856 -0.01(-0.35%)
Oct 21, 2016 2.880 2.900 2.710 2.870 101,237 +0.02(+0.70%)
Oct 20, 2016 2.800 2.895 2.770 2.850 87,113 +0.06(+2.15%)
Oct 19, 2016 2.710 2.860 2.671 2.790 137,749 +0.10(+3.72%)
Oct 18, 2016 2.700 2.720 2.660 2.690 21,074 +0.02(+0.75%)
Oct 17, 2016 2.700 2.731 2.660 2.670 12,383 -0.01(-0.37%)
Oct 14, 2016 2.690 2.750 2.660 2.680 39,602 +0.01(+0.37%)
Oct 13, 2016 2.600 2.685 2.580 2.670 44,471 +0.02(+0.75%)
Oct 12, 2016 2.660 2.670 2.560 2.650 50,620 -0.02(-0.75%)
Oct 11, 2016 2.760 2.790 2.640 2.670 55,451 -0.09(-3.26%)
Oct 10, 2016 2.800 2.810 2.730 2.760 41,789 -0.02(-0.72%)
Oct 07, 2016 2.830 2.830 2.711 2.780 108,286 -0.06(-2.11%)
Oct 06, 2016 2.870 2.900 2.747 2.840 58,583 +0.01(+0.35%)
Oct 05, 2016 3.050 3.050 2.820 2.830 144,576 -0.19(-6.29%)
Oct 04, 2016 2.930 3.040 2.920 3.020 106,395 +0.11(+3.78%)
Oct 03, 2016 2.780 2.940 2.780 2.910 63,986 +0.12(+4.30%)
Sep 30, 2016 2.740 2.840 2.740 2.790 28,775 +0.05(+1.82%)
Sep 29, 2016 2.790 2.900 2.710 2.740 97,928 -0.10(-3.52%)
Sep 28, 2016 2.840 2.880 2.770 2.840 46,686 +0.07(+2.53%)
Sep 27, 2016 2.720 2.830 2.710 2.770 82,645 +0.01(+0.36%)
Sep 26, 2016 2.780 2.850 2.688 2.760 31,348 -0.05(-1.78%)
Sep 23, 2016 2.890 2.900 2.750 2.810 84,269 -0.04(-1.40%)
Sep 22, 2016 2.850 2.880 2.670 2.850 110,513 +0.02(+0.71%)
Sep 21, 2016 2.820 2.900 2.720 2.830 87,784 +0.00(+0.00%)
Sep 20, 2016 2.750 2.840 2.731 2.830 67,249 +0.11(+4.04%)
Sep 19, 2016 2.800 2.830 2.650 2.720 65,704 -0.05(-1.81%)
Sep 16, 2016 2.700 2.840 2.660 2.770 136,891 +0.08(+2.97%)
Sep 15, 2016 2.620 2.790 2.620 2.690 122,220 +0.04(+1.51%)
Sep 14, 2016 2.560 2.690 2.550 2.650 108,589 +0.11(+4.33%)
Sep 13, 2016 2.510 2.590 2.501 2.540 37,947 +0.02(+0.79%)
Sep 12, 2016 2.500 2.640 2.471 2.520 243,960 -0.02(-0.79%)
Sep 09, 2016 2.650 2.703 2.530 2.540 123,756 -0.15(-5.58%)
Sep 08, 2016 2.790 2.800 2.680 2.690 116,636 -0.14(-4.95%)
Sep 07, 2016 2.890 2.890 2.750 2.830 128,718 -0.02(-0.70%)
Sep 06, 2016 2.740 2.890 2.680 2.850 117,146 +0.08(+2.89%)
Sep 02, 2016 2.720 2.770 2.770 2.770 128,100 +0.02(+0.73%)
Sep 01, 2016 2.690 2.840 2.610 2.750 274,294 +0.01(+0.36%)
Aug 31, 2016 2.880 2.920 2.671 2.740 200,089 -0.18(-6.16%)
Aug 30, 2016 2.960 3.030 2.880 2.920 93,423 +0.03(+1.04%)
Aug 29, 2016 2.890 2.960 2.810 2.890 50,713 +0.02(+0.70%)
Aug 26, 2016 2.960 2.990 2.820 2.870 122,085 -0.10(-3.37%)
Aug 25, 2016 2.930 3.010 2.750 2.970 84,079 +0.00(+0.00%)
Aug 24, 2016 3.210 3.220 2.900 2.970 233,275 -0.26(-8.05%)
Aug 23, 2016 3.170 3.290 3.110 3.230 350,952 +0.04(+1.25%)
Aug 22, 2016 3.170 3.240 3.050 3.190 276,571 +0.11(+3.57%)
Aug 19, 2016 2.920 3.150 2.840 3.080 445,738 +0.19(+6.57%)
Aug 18, 2016 2.790 2.950 2.780 2.890 215,911 +0.08(+2.85%)
Aug 17, 2016 2.790 2.850 2.720 2.810 92,903 +0.00(+0.00%)
Aug 16, 2016 2.840 2.880 2.750 2.810 89,483 -0.04(-1.58%)
Aug 15, 2016 2.820 2.980 2.798 2.855 151,953 -0.02(-0.52%)
Aug 12, 2016 2.800 2.950 2.780 2.870 134,429 +0.05(+1.77%)
Aug 11, 2016 2.840 2.910 2.654 2.820 314,969 -0.02(-0.70%)
Aug 10, 2016 2.480 3.030 2.480 2.840 1,376,159 +0.31(+12.25%)
Aug 09, 2016 2.500 2.650 2.423 2.530 183,812 +0.01(+0.40%)
Aug 08, 2016 2.370 2.620 2.360 2.520 179,738 +0.05(+2.02%)
Aug 05, 2016 2.480 2.480 2.320 2.470 174,143 -0.01(-0.40%)
Aug 04, 2016 2.200 2.480 2.171 2.480 547,989 +0.32(+14.81%)
Aug 03, 2016 2.000 2.190 1.980 2.160 164,360 +0.13(+6.40%)
Aug 02, 2016 2.050 2.050 1.980 2.030 77,921 -0.01(-0.49%)
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.