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 (%)
Nov 28, 2014 4.870 4.870 4.800 4.820 139,060 -0.08(-1.63%)
Nov 26, 2014 4.790 4.900 4.900 4.900 367,600 +0.10(+2.08%)
Nov 25, 2014 4.850 4.910 4.780 4.800 227,392 -0.06(-1.23%)
Nov 24, 2014 4.880 4.910 4.800 4.860 328,915 -0.05(-1.02%)
Nov 21, 2014 4.900 4.980 4.873 4.910 239,934 +0.04(+0.82%)
Nov 20, 2014 4.840 4.980 4.738 4.870 309,259 -0.09(-1.81%)
Nov 19, 2014 5.010 5.100 4.840 4.960 381,937 +0.00(+0.00%)
Nov 18, 2014 5.070 5.200 4.810 4.960 1,213,875 -0.10(-1.98%)
Nov 17, 2014 5.250 5.250 5.010 5.060 356,232 -0.17(-3.25%)
Nov 14, 2014 4.920 5.250 4.920 5.230 496,969 +0.28(+5.66%)
Nov 13, 2014 5.100 5.200 4.850 4.950 534,136 -0.17(-3.32%)
Nov 12, 2014 5.000 5.220 5.000 5.120 600,934 +0.10(+1.99%)
Nov 11, 2014 4.930 5.150 4.870 5.020 749,952 +0.11(+2.24%)
Nov 10, 2014 4.830 4.950 4.770 4.910 516,437 +0.08(+1.66%)
Nov 07, 2014 4.610 4.840 4.590 4.830 639,587 +0.19(+4.09%)
Nov 06, 2014 4.530 4.680 4.500 4.640 400,486 +0.09(+1.98%)
Nov 05, 2014 4.490 4.580 4.400 4.550 447,491 +0.04(+0.89%)
Nov 04, 2014 4.500 4.620 4.490 4.510 534,304 -0.05(-1.10%)
Nov 03, 2014 4.530 4.650 4.480 4.560 1,372,265 +0.04(+0.88%)
Oct 31, 2014 4.900 5.000 4.500 4.520 2,273,282 -0.88(-16.30%)
Oct 30, 2014 5.730 5.800 5.200 5.400 830,147 -0.33(-5.76%)
Oct 29, 2014 6.000 6.100 5.640 5.730 377,085 -0.24(-4.02%)
Oct 28, 2014 5.700 6.000 5.650 5.970 484,963 +0.33(+5.85%)
Oct 27, 2014 5.600 5.680 5.680 5.640 341,156 -0.04(-0.70%)
Oct 24, 2014 5.510 5.740 5.500 5.680 458,101 +0.19(+3.46%)
Oct 23, 2014 5.590 5.800 5.460 5.490 764,915 -0.02(-0.36%)
Oct 22, 2014 5.550 5.710 5.500 5.510 404,923 -0.05(-0.90%)
Oct 21, 2014 5.610 5.750 5.505 5.560 478,823 +0.00(+0.00%)
Oct 20, 2014 5.720 5.750 5.550 5.560 498,828 -0.16(-2.80%)
Oct 17, 2014 5.790 6.050 5.660 5.720 701,684 +0.10(+1.78%)
Oct 16, 2014 5.110 5.650 5.100 5.620 639,692 +0.38(+7.25%)
Oct 15, 2014 4.900 5.304 4.853 5.240 669,759 +0.33(+6.72%)
Oct 14, 2014 5.000 5.160 4.815 4.910 911,385 -0.04(-0.81%)
Oct 13, 2014 5.180 5.290 4.900 4.950 836,280 -0.20(-3.88%)
Oct 10, 2014 5.500 5.510 5.050 5.150 872,139 -0.39(-7.04%)
Oct 09, 2014 5.950 5.975 5.510 5.540 753,915 -0.44(-7.36%)
Oct 08, 2014 6.050 6.150 5.666 5.980 1,220,069 -0.11(-1.81%)
Oct 07, 2014 6.270 6.290 6.060 6.090 512,373 -0.20(-3.18%)
Oct 06, 2014 6.610 6.620 6.200 6.290 590,673 -0.27(-4.12%)
Oct 03, 2014 6.510 6.630 6.280 6.560 647,421 +0.14(+2.18%)
Oct 02, 2014 6.200 6.495 6.060 6.420 610,924 +0.22(+3.55%)
Oct 01, 2014 6.450 6.480 6.150 6.200 756,889 -0.26(-4.02%)
Sep 30, 2014 6.620 6.620 6.430 6.460 341,336 -0.16(-2.42%)
Sep 29, 2014 6.650 6.870 6.571 6.620 374,042 -0.14(-2.07%)
Sep 26, 2014 6.680 6.820 6.580 6.760 376,425 +0.10(+1.50%)
Sep 25, 2014 6.610 6.700 6.430 6.660 549,542 +0.00(+0.00%)
Sep 24, 2014 6.610 6.880 6.610 6.660 691,651 +0.03(+0.45%)
Sep 23, 2014 6.410 6.850 6.350 6.630 581,172 +0.17(+2.63%)
Sep 22, 2014 6.740 6.740 6.361 6.460 906,185 -0.38(-5.56%)
Sep 19, 2014 7.010 7.090 6.660 6.840 747,298 -0.14(-2.01%)
Sep 18, 2014 6.670 7.090 6.580 6.980 1,081,895 +0.30(+4.49%)
Sep 17, 2014 6.500 6.920 6.450 6.680 1,196,719 +0.24(+3.73%)
Sep 16, 2014 6.360 6.480 6.310 6.440 610,540 +0.02(+0.31%)
Sep 15, 2014 6.580 6.670 6.270 6.420 937,894 -0.23(-3.46%)
Sep 12, 2014 6.850 6.860 6.620 6.650 615,984 -0.04(-0.60%)
Sep 11, 2014 6.640 6.910 6.440 6.690 1,017,027 -0.01(-0.15%)
Sep 10, 2014 6.590 6.730 6.240 6.700 1,075,645 +0.11(+1.67%)
Sep 09, 2014 7.240 7.540 6.440 6.590 2,453,672 -0.76(-10.34%)
Sep 08, 2014 7.250 7.480 7.050 7.350 2,562,939 +0.66(+9.87%)
Sep 05, 2014 6.510 6.710 6.490 6.690 413,909 +0.13(+1.98%)
Sep 04, 2014 6.580 6.826 6.560 6.560 855,557 -0.07(-1.06%)
Sep 03, 2014 6.510 6.700 6.490 6.630 678,950 +0.14(+2.16%)
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.