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 (%)
Dec 31, 2008 0.6700 0.7600 0.6700 0.7200 24,622 +0.02(+3.30%)
Dec 30, 2008 0.6500 0.7100 0.6500 0.6970 62,365 +0.05(+7.23%)
Dec 29, 2008 0.7000 0.7000 0.6500 0.6500 51,068 -0.09(-12.17%)
Dec 26, 2008 0.6700 0.8300 0.6400 0.7401 33,306 +0.04(+5.73%)
Dec 24, 2008 0.6700 0.7000 0.6700 0.7000 25,732 +0.03(+4.48%)
Dec 23, 2008 0.6700 0.6900 0.6700 0.6700 5,840 +0.00(+0.00%)
Dec 22, 2008 0.7100 0.7100 0.6700 0.6700 29,365 -0.14(-17.28%)
Dec 19, 2008 0.6600 0.8100 0.6600 0.8100 54,438 +0.11(+15.71%)
Dec 18, 2008 0.7599 0.7599 0.6800 0.7000 26,035 -0.02(-2.78%)
Dec 17, 2008 0.7200 0.8100 0.7200 0.7200 25,840 -0.04(-5.26%)
Dec 16, 2008 0.7700 0.8000 0.7600 0.7600 24,378 -0.01(-1.30%)
Dec 15, 2008 0.7700 0.8000 0.7700 0.7700 18,440 -0.07(-8.33%)
Dec 12, 2008 0.7200 0.8700 0.7200 0.8400 26,533 +0.11(+15.07%)
Dec 11, 2008 0.6600 0.8200 0.6600 0.7300 54,804 +0.07(+10.61%)
Dec 10, 2008 0.7000 0.7500 0.6600 0.6600 34,431 -0.04(-5.71%)
Dec 09, 2008 0.8500 0.8600 0.5700 0.7000 78,922 -0.16(-18.60%)
Dec 08, 2008 0.8500 0.8800 0.8500 0.8600 21,644 -0.01(-1.15%)
Dec 05, 2008 0.8700 0.8700 0.8600 0.8700 14,599 +0.02(+2.35%)
Dec 04, 2008 0.8500 0.8700 0.8500 0.8500 15,347 -0.03(-3.41%)
Dec 03, 2008 0.8801 0.8899 0.8500 0.8800 14,568 -0.01(-1.12%)
Dec 02, 2008 0.8808 0.9000 0.8800 0.8900 4,595 +0.00(+0.00%)
Dec 01, 2008 0.9200 0.9800 0.8900 0.8900 29,950 -0.11(-11.00%)
Nov 28, 2008 0.9101 1.010 0.9101 1.000 10,457 +0.05(+5.26%)
Nov 26, 2008 0.7301 1.040 0.7301 0.9500 124,593 +0.17(+21.79%)
Nov 25, 2008 0.8900 0.9000 0.7800 0.7800 23,199 -0.05(-6.02%)
Nov 24, 2008 0.6100 0.8700 0.5700 0.8300 29,255 +0.18(+27.69%)
Nov 21, 2008 0.6001 0.6900 0.6000 0.6500 80,960 +0.10(+18.18%)
Nov 20, 2008 0.6600 0.6800 0.5500 0.5500 24,809 -0.13(-19.12%)
Nov 19, 2008 0.6900 0.7200 0.6500 0.6800 7,821 -0.04(-5.56%)
Nov 18, 2008 0.7600 0.7700 0.7100 0.7200 12,284 -0.07(-8.86%)
Nov 17, 2008 0.8100 0.8500 0.7700 0.7900 4,382 +0.01(+1.28%)
Nov 14, 2008 0.8000 0.8200 0.7500 0.7800 15,891 -0.04(-4.88%)
Nov 13, 2008 0.8500 0.8501 0.8001 0.8200 20,338 -0.03(-3.53%)
Nov 12, 2008 0.8900 0.9201 0.8500 0.8500 19,193 -0.21(-19.81%)
Nov 11, 2008 1.030 1.070 1.010 1.060 18,162 -0.03(-2.75%)
Nov 10, 2008 1.070 1.090 1.010 1.090 18,940 +0.08(+7.92%)
Nov 07, 2008 1.020 1.040 0.9800 1.010 7,931 -0.03(-2.88%)
Nov 06, 2008 1.070 1.080 1.040 1.040 11,701 -0.01(-0.95%)
Nov 05, 2008 1.070 1.100 1.050 1.050 19,021 -0.04(-3.67%)
Nov 04, 2008 1.060 1.130 1.060 1.090 18,799 +0.03(+2.83%)
Nov 03, 2008 1.060 1.100 1.050 1.060 25,666 +0.01(+0.95%)
Oct 31, 2008 1.160 1.160 1.010 1.050 56,416 -0.15(-12.51%)
Oct 30, 2008 1.100 1.230 1.060 1.200 22,101 +0.15(+14.30%)
Oct 29, 2008 1.080 1.140 1.040 1.050 15,565 -0.01(-0.94%)
Oct 28, 2008 1.190 1.190 1.010 1.060 41,917 -0.02(-1.85%)
Oct 27, 2008 1.010 1.140 1.010 1.080 41,209 +0.03(+2.86%)
Oct 24, 2008 1.100 1.100 0.9100 1.050 43,725 +0.09(+9.38%)
Oct 23, 2008 1.000 1.000 0.9600 0.9600 31,134 +0.00(+0.00%)
Oct 22, 2008 1.030 1.030 0.9600 0.9600 15,358 -0.05(-4.95%)
Oct 21, 2008 1.000 1.100 0.9600 1.010 24,816 -0.07(-6.48%)
Oct 20, 2008 0.9800 1.080 0.9600 1.080 12,466 -0.04(-3.57%)
Oct 17, 2008 1.000 1.120 0.9310 1.120 70,023 +0.16(+16.67%)
Oct 16, 2008 0.8700 1.000 0.7800 0.9600 85,468 +0.08(+9.09%)
Oct 15, 2008 0.8500 0.9000 0.8500 0.8800 30,592 -0.03(-3.31%)
Oct 14, 2008 0.9000 0.9399 0.9000 0.9101 51,547 -0.02(-2.14%)
Oct 13, 2008 0.8100 0.9899 0.8100 0.9300 31,318 +0.06(+6.91%)
Oct 10, 2008 0.9400 0.9400 0.8100 0.8699 48,763 -0.16(-15.54%)
Oct 09, 2008 1.000 1.035 0.9900 1.030 68,209 -0.03(-2.83%)
Oct 08, 2008 1.000 1.060 0.9100 1.060 67,672 -0.05(-4.51%)
Oct 07, 2008 1.050 1.130 1.050 1.110 43,247 -0.02(-1.76%)
Oct 06, 2008 1.170 1.180 1.060 1.130 103,861 -0.15(-11.72%)
Oct 03, 2008 1.150 1.290 1.150 1.280 22,291 +0.08(+6.67%)
Oct 02, 2008 1.230 1.350 1.190 1.200 41,798 -0.12(-9.09%)
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.