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

Pixelworks Inc (NQ: PXLW )

1.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 29, 2019 3.320 3.400 3.280 3.370 96,600 +0.05(+1.51%)
Nov 27, 2019 3.300 3.410 3.300 3.320 224,000 +0.03(+0.91%)
Nov 26, 2019 3.260 3.330 3.240 3.290 181,871 +0.04(+1.23%)
Nov 25, 2019 3.110 3.261 3.110 3.250 321,556 +0.17(+5.52%)
Nov 22, 2019 3.000 3.090 3.000 3.080 142,300 +0.09(+3.01%)
Nov 21, 2019 2.980 3.010 2.940 2.990 166,210 +0.03(+1.01%)
Nov 20, 2019 3.010 3.010 2.950 2.960 271,450 -0.02(-0.67%)
Nov 19, 2019 2.980 3.040 2.915 2.980 233,267 +0.00(+0.00%)
Nov 18, 2019 3.130 3.130 2.950 2.980 473,099 -0.15(-4.79%)
Nov 15, 2019 3.200 3.240 3.110 3.130 129,300 -0.05(-1.57%)
Nov 14, 2019 3.210 3.268 3.150 3.180 239,674 -0.03(-0.93%)
Nov 13, 2019 3.270 3.290 3.160 3.210 250,362 -0.07(-2.13%)
Nov 12, 2019 3.210 3.350 3.210 3.280 200,396 +0.07(+2.18%)
Nov 11, 2019 3.180 3.220 3.140 3.210 113,315 +0.03(+0.94%)
Nov 08, 2019 3.200 3.200 3.130 3.180 158,800 -0.02(-0.63%)
Nov 07, 2019 3.180 3.200 3.130 3.200 130,318 +0.04(+1.27%)
Nov 06, 2019 3.160 3.210 3.140 3.160 158,675 +0.00(+0.00%)
Nov 05, 2019 3.220 3.300 3.130 3.160 341,809 -0.13(-3.95%)
Nov 04, 2019 3.430 3.450 3.050 3.290 626,449 -0.08(-2.37%)
Nov 01, 2019 3.700 3.700 3.270 3.370 1,241,600 -0.52(-13.37%)
Oct 31, 2019 3.790 3.920 3.700 3.890 384,644 +0.04(+1.04%)
Oct 30, 2019 3.800 3.940 3.680 3.850 492,863 -0.06(-1.53%)
Oct 29, 2019 4.120 4.130 3.710 3.910 473,085 -0.23(-5.56%)
Oct 28, 2019 4.090 4.168 4.070 4.140 505,097 +0.03(+0.73%)
Oct 25, 2019 4.070 4.120 4.050 4.110 112,900 +0.02(+0.49%)
Oct 24, 2019 4.160 4.170 4.040 4.090 195,542 -0.03(-0.73%)
Oct 23, 2019 4.280 4.280 4.020 4.120 366,527 -0.14(-3.29%)
Oct 22, 2019 4.330 4.330 4.180 4.260 258,853 -0.03(-0.70%)
Oct 21, 2019 4.280 4.380 4.250 4.290 276,078 +0.06(+1.42%)
Oct 18, 2019 4.110 4.250 4.010 4.230 319,900 +0.11(+2.67%)
Oct 17, 2019 3.940 4.150 3.880 4.120 347,093 +0.20(+5.10%)
Oct 16, 2019 3.770 3.940 3.770 3.920 205,685 +0.14(+3.70%)
Oct 15, 2019 3.790 3.830 3.750 3.780 82,611 +0.00(+0.00%)
Oct 14, 2019 3.810 3.850 3.720 3.780 115,984 -0.01(-0.26%)
Oct 11, 2019 3.650 3.840 3.620 3.790 220,800 +0.21(+5.87%)
Oct 10, 2019 3.510 3.595 3.460 3.580 104,968 +0.09(+2.58%)
Oct 09, 2019 3.510 3.547 3.480 3.490 103,127 +0.01(+0.29%)
Oct 08, 2019 3.600 3.640 3.480 3.480 174,140 -0.16(-4.40%)
Oct 07, 2019 3.570 3.650 3.570 3.640 112,381 +0.07(+1.96%)
Oct 04, 2019 3.560 3.620 3.500 3.570 317,400 +0.01(+0.28%)
Oct 03, 2019 3.520 3.560 3.470 3.560 177,896 +0.04(+1.14%)
Oct 02, 2019 3.490 3.570 3.440 3.520 186,841 +0.00(+0.00%)
Oct 01, 2019 3.730 3.740 3.510 3.520 214,233 -0.18(-4.86%)
Sep 30, 2019 3.560 3.720 3.440 3.700 483,300 +0.17(+4.82%)
Sep 27, 2019 3.630 3.640 3.500 3.530 167,100 -0.12(-3.29%)
Sep 26, 2019 3.670 3.690 3.585 3.650 106,998 -0.01(-0.27%)
Sep 25, 2019 3.700 3.705 3.610 3.660 105,467 -0.03(-0.81%)
Sep 24, 2019 3.750 3.750 3.600 3.690 163,078 -0.04(-1.07%)
Sep 23, 2019 3.640 3.730 3.640 3.730 115,555 +0.04(+1.08%)
Sep 20, 2019 3.730 3.730 3.650 3.690 99,100 -0.02(-0.54%)
Sep 19, 2019 3.740 3.820 3.690 3.710 82,691 -0.04(-1.07%)
Sep 18, 2019 3.850 3.850 3.700 3.750 143,800 -0.10(-2.60%)
Sep 17, 2019 3.910 3.990 3.830 3.850 298,806 -0.02(-0.52%)
Sep 16, 2019 3.860 4.000 3.820 3.870 365,437 +0.07(+1.84%)
Sep 13, 2019 3.720 3.840 3.690 3.800 347,700 +0.06(+1.60%)
Sep 12, 2019 3.830 3.830 3.700 3.740 201,645 +0.01(+0.27%)
Sep 11, 2019 3.730 3.800 3.650 3.730 561,469 +0.06(+1.63%)
Sep 10, 2019 3.550 3.750 3.520 3.670 245,578 +0.13(+3.67%)
Sep 09, 2019 3.420 3.630 3.420 3.540 256,473 +0.12(+3.51%)
Sep 06, 2019 3.350 3.500 3.330 3.420 176,100 +0.08(+2.40%)
Sep 05, 2019 3.240 3.380 3.230 3.340 248,306 +0.15(+4.70%)
Sep 04, 2019 3.180 3.230 3.130 3.190 95,362 +0.06(+1.92%)
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.