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

Pixelworks Inc (NQ: PXLW )

1.030 -0.020 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Nov 30, 2012 2.270 2.320 2.270 2.300 8,699 +0.01(+0.44%)
Nov 29, 2012 2.350 2.440 2.290 2.290 17,510 -0.01(-0.43%)
Nov 28, 2012 2.300 2.310 2.299 2.300 29,650 +0.00(+0.00%)
Nov 27, 2012 2.370 2.380 2.300 2.300 65,350 -0.08(-3.36%)
Nov 26, 2012 2.400 2.400 2.380 2.380 8,880 -0.02(-0.67%)
Nov 23, 2012 2.390 2.400 2.380 2.396 3,025 -0.00(-0.17%)
Nov 21, 2012 2.400 2.430 2.390 2.400 3,300 +0.00(+0.00%)
Nov 20, 2012 2.470 2.470 2.370 2.400 8,564 -0.03(-1.23%)
Nov 19, 2012 2.450 2.500 2.360 2.430 32,252 +0.00(+0.00%)
Nov 16, 2012 2.490 2.510 2.380 2.430 25,752 -0.02(-0.82%)
Nov 15, 2012 2.380 2.490 2.360 2.450 73,704 +0.03(+1.24%)
Nov 14, 2012 2.470 2.520 2.330 2.420 62,591 +0.02(+0.83%)
Nov 13, 2012 2.420 2.470 2.400 2.400 14,573 -0.02(-0.83%)
Nov 12, 2012 2.330 2.420 2.310 2.420 17,191 +0.07(+2.98%)
Nov 09, 2012 2.340 2.400 2.310 2.350 10,554 -0.03(-1.26%)
Nov 08, 2012 2.430 2.430 2.380 2.380 12,876 +0.05(+2.15%)
Nov 07, 2012 2.480 2.480 2.330 2.330 25,928 -0.06(-2.51%)
Nov 06, 2012 2.440 2.440 2.350 2.390 50,324 -0.01(-0.42%)
Nov 05, 2012 2.280 2.540 2.280 2.400 65,253 +0.12(+5.26%)
Nov 02, 2012 2.300 2.339 2.230 2.280 63,298 -0.08(-3.39%)
Nov 01, 2012 2.350 2.400 2.340 2.360 40,111 +0.08(+3.51%)
Oct 31, 2012 2.330 2.390 2.260 2.280 48,513 -0.09(-3.80%)
Oct 26, 2012 2.450 2.370 2.370 2.370 39,200 -0.09(-3.66%)
Oct 25, 2012 2.480 2.500 2.390 2.460 8,505 +0.02(+0.82%)
Oct 24, 2012 2.420 2.520 2.410 2.440 103,001 +0.02(+0.83%)
Oct 23, 2012 2.350 2.500 2.300 2.420 48,406 -0.01(-0.41%)
Oct 19, 2012 2.510 2.550 2.300 2.430 371,690 -0.62(-20.33%)
Oct 18, 2012 3.000 3.050 2.960 3.050 90,769 +0.03(+0.99%)
Oct 17, 2012 3.020 3.050 2.890 3.020 38,435 +0.01(+0.33%)
Oct 16, 2012 2.960 3.010 2.960 3.010 44,400 +0.05(+1.69%)
Oct 15, 2012 2.980 3.000 2.940 2.960 24,230 -0.06(-1.99%)
Oct 12, 2012 2.990 3.050 2.900 3.020 16,128 +0.07(+2.37%)
Oct 11, 2012 3.050 3.110 2.850 2.950 43,226 -0.09(-2.96%)
Oct 10, 2012 2.810 3.040 2.630 3.040 110,415 +0.18(+6.29%)
Oct 09, 2012 3.010 3.040 2.810 2.860 34,803 -0.08(-2.72%)
Oct 08, 2012 3.000 3.040 2.940 2.940 9,728 -0.10(-3.29%)
Oct 05, 2012 3.090 3.120 2.990 3.040 20,658 -0.01(-0.33%)
Oct 04, 2012 3.120 3.120 2.980 3.050 18,612 -0.01(-0.33%)
Oct 03, 2012 2.900 3.120 2.900 3.060 19,628 +0.13(+4.44%)
Oct 02, 2012 2.970 3.040 2.850 2.930 23,685 -0.07(-2.33%)
Oct 01, 2012 3.010 3.100 2.930 3.000 44,418 +0.05(+1.69%)
Sep 28, 2012 2.950 3.010 2.900 2.950 72,922 +0.00(+0.00%)
Sep 27, 2012 2.900 3.010 2.900 2.950 71,023 +0.11(+3.87%)
Sep 26, 2012 2.800 2.890 2.770 2.840 44,239 -0.02(-0.70%)
Sep 25, 2012 3.050 3.050 2.840 2.860 46,156 -0.19(-6.23%)
Sep 24, 2012 3.040 3.180 3.020 3.050 22,260 -0.11(-3.48%)
Sep 21, 2012 2.970 3.160 2.970 3.160 74,123 +0.19(+6.40%)
Sep 20, 2012 2.990 3.010 2.900 2.970 31,155 -0.03(-1.00%)
Sep 19, 2012 3.210 3.210 3.000 3.000 101,391 -0.18(-5.66%)
Sep 18, 2012 3.110 3.190 3.100 3.180 12,221 -0.02(-0.63%)
Sep 17, 2012 3.370 3.370 3.150 3.200 55,075 -0.10(-3.03%)
Sep 14, 2012 3.300 3.420 3.271 3.300 43,758 -0.03(-0.90%)
Sep 13, 2012 3.370 3.388 3.200 3.330 47,044 +0.01(+0.30%)
Sep 12, 2012 3.320 3.390 3.200 3.320 17,779 -0.03(-0.90%)
Sep 11, 2012 3.540 3.540 3.300 3.350 92,243 -0.15(-4.29%)
Sep 10, 2012 3.600 3.630 3.500 3.500 57,769 -0.04(-1.13%)
Sep 07, 2012 3.460 3.550 3.450 3.540 53,847 +0.07(+2.02%)
Sep 06, 2012 3.600 3.600 3.450 3.470 78,177 +0.02(+0.58%)
Sep 05, 2012 3.500 3.520 3.410 3.450 71,304 -0.07(-1.99%)
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.