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 30, 2020 2.000 2.445 1.950 2.220 778,300 -0.06(-2.63%)
Oct 29, 2020 2.260 2.340 2.220 2.280 351,437 +0.03(+1.33%)
Oct 28, 2020 2.310 2.350 2.220 2.250 302,698 -0.11(-4.66%)
Oct 27, 2020 2.350 2.370 2.300 2.360 277,805 +0.01(+0.43%)
Oct 26, 2020 2.310 2.490 2.300 2.350 397,006 +0.03(+1.29%)
Oct 23, 2020 2.460 2.480 2.310 2.320 370,600 -0.17(-6.83%)
Oct 22, 2020 2.300 2.540 2.300 2.490 955,483 +0.25(+11.16%)
Oct 21, 2020 2.200 2.260 2.170 2.240 347,365 +0.04(+1.82%)
Oct 20, 2020 2.230 2.230 2.170 2.200 498,151 +0.01(+0.46%)
Oct 19, 2020 2.255 2.255 2.185 2.190 188,182 +0.01(+0.46%)
Oct 16, 2020 2.250 2.290 2.160 2.180 310,600 -0.08(-3.54%)
Oct 15, 2020 2.270 2.280 2.200 2.260 155,608 -0.02(-0.88%)
Oct 14, 2020 2.310 2.350 2.260 2.280 217,149 -0.03(-1.30%)
Oct 13, 2020 2.310 2.370 2.260 2.310 240,883 -0.03(-1.28%)
Oct 12, 2020 2.330 2.350 2.270 2.340 250,858 +0.05(+2.18%)
Oct 09, 2020 2.240 2.290 2.200 2.290 273,400 +0.10(+4.57%)
Oct 08, 2020 2.180 2.260 2.180 2.190 295,196 -0.01(-0.45%)
Oct 07, 2020 2.150 2.230 2.130 2.200 310,547 +0.09(+4.27%)
Oct 06, 2020 2.100 2.250 2.090 2.110 391,473 +0.01(+0.48%)
Oct 05, 2020 2.020 2.200 2.020 2.100 517,452 +0.09(+4.48%)
Oct 02, 2020 2.030 2.060 2.010 2.010 185,000 -0.08(-3.83%)
Oct 01, 2020 2.070 2.110 2.030 2.090 184,625 +0.04(+1.95%)
Sep 30, 2020 2.090 2.100 2.030 2.050 140,447 -0.04(-1.91%)
Sep 29, 2020 2.060 2.130 2.040 2.090 262,442 +0.04(+1.95%)
Sep 28, 2020 2.090 2.110 2.045 2.050 188,574 -0.03(-1.44%)
Sep 25, 2020 2.050 2.110 2.020 2.080 250,900 +0.02(+0.97%)
Sep 24, 2020 2.020 2.075 1.950 2.060 551,875 +0.04(+1.98%)
Sep 23, 2020 2.080 2.105 2.020 2.020 213,654 -0.05(-2.42%)
Sep 22, 2020 2.140 2.140 2.050 2.070 304,822 -0.05(-2.36%)
Sep 21, 2020 2.160 2.190 2.110 2.120 214,413 -0.08(-3.64%)
Sep 18, 2020 2.240 2.250 2.140 2.200 302,900 -0.01(-0.45%)
Sep 17, 2020 2.190 2.250 2.150 2.210 169,445 +0.00(+0.00%)
Sep 16, 2020 2.250 2.300 2.200 2.210 361,008 -0.04(-1.78%)
Sep 15, 2020 2.270 2.310 2.240 2.250 180,954 -0.02(-0.88%)
Sep 14, 2020 2.470 2.470 2.260 2.270 436,609 +0.08(+3.65%)
Sep 11, 2020 2.140 2.240 2.090 2.190 273,000 +0.06(+2.82%)
Sep 10, 2020 2.170 2.290 2.120 2.130 547,782 -0.02(-0.93%)
Sep 09, 2020 2.120 2.200 2.050 2.150 292,755 +0.06(+2.87%)
Sep 08, 2020 2.120 2.160 2.070 2.090 174,050 -0.07(-3.24%)
Sep 04, 2020 2.200 2.200 2.020 2.160 480,100 -0.03(-1.37%)
Sep 03, 2020 2.280 2.300 2.160 2.190 427,740 -0.11(-4.78%)
Sep 02, 2020 2.310 2.350 2.260 2.300 226,935 +0.00(+0.00%)
Sep 01, 2020 2.320 2.320 2.250 2.300 192,233 +0.02(+0.88%)
Aug 31, 2020 2.250 2.355 2.220 2.280 499,302 -0.01(-0.44%)
Aug 28, 2020 2.250 2.320 2.250 2.290 381,100 +0.01(+0.44%)
Aug 27, 2020 2.380 2.380 2.250 2.280 379,827 -0.08(-3.39%)
Aug 26, 2020 2.430 2.430 2.360 2.360 233,227 -0.02(-0.63%)
Aug 25, 2020 2.420 2.480 2.360 2.375 505,444 +0.02(+0.64%)
Aug 24, 2020 2.460 2.480 2.350 2.360 372,043 +0.01(+0.43%)
Aug 21, 2020 2.350 2.380 2.290 2.350 332,400 +0.01(+0.43%)
Aug 20, 2020 2.470 2.510 2.330 2.340 313,404 -0.11(-4.49%)
Aug 19, 2020 2.410 2.550 2.380 2.450 709,792 +0.07(+2.94%)
Aug 18, 2020 2.500 2.550 2.300 2.380 721,317 +0.01(+0.42%)
Aug 17, 2020 2.420 2.420 2.280 2.370 729,904 -0.03(-1.25%)
Aug 14, 2020 2.440 2.467 2.383 2.400 345,300 -0.02(-0.83%)
Aug 13, 2020 2.570 2.570 2.410 2.420 730,269 -0.13(-5.10%)
Aug 12, 2020 2.600 2.640 2.540 2.550 786,317 +0.01(+0.39%)
Aug 11, 2020 3.070 3.100 2.510 2.540 2,055,441 -0.87(-25.51%)
Aug 10, 2020 3.450 3.570 3.400 3.410 371,407 -0.04(-1.16%)
Aug 07, 2020 3.330 3.450 3.300 3.450 159,600 +0.11(+3.29%)
Aug 06, 2020 3.410 3.420 3.310 3.340 133,385 -0.08(-2.34%)
Aug 05, 2020 3.320 3.440 3.300 3.420 217,697 +0.11(+3.32%)
Aug 04, 2020 3.280 3.370 3.260 3.310 191,067 +0.04(+1.22%)
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.