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, 2009 3.000 3.040 3.040 3.040 35,200 +0.04(+1.33%)
Dec 30, 2009 2.950 3.020 2.930 3.000 33,624 +0.07(+2.39%)
Dec 29, 2009 2.900 2.976 2.900 2.930 57,628 +0.03(+1.03%)
Dec 28, 2009 2.910 2.980 2.900 2.900 41,743 -0.03(-1.02%)
Dec 24, 2009 2.940 2.950 2.910 2.930 5,691 +0.03(+1.03%)
Dec 23, 2009 2.900 2.930 2.860 2.900 22,366 +0.05(+1.75%)
Dec 22, 2009 2.750 2.900 2.750 2.850 26,410 +0.09(+3.26%)
Dec 21, 2009 2.730 2.820 2.730 2.760 142,467 +0.07(+2.60%)
Dec 18, 2009 2.730 2.840 2.660 2.690 258,409 -0.01(-0.37%)
Dec 17, 2009 2.730 2.820 2.660 2.700 65,218 -0.09(-3.36%)
Dec 16, 2009 2.790 2.860 2.720 2.794 105,529 -0.01(-0.21%)
Dec 15, 2009 2.910 2.980 2.750 2.800 134,475 -0.14(-4.76%)
Dec 14, 2009 2.890 3.028 2.870 2.940 89,652 +0.01(+0.34%)
Dec 11, 2009 2.990 3.030 2.930 2.930 29,359 -0.05(-1.68%)
Dec 10, 2009 3.030 3.140 2.950 2.980 80,878 -0.05(-1.65%)
Dec 09, 2009 3.260 3.260 3.020 3.030 60,460 -0.28(-8.46%)
Dec 08, 2009 3.330 3.330 3.160 3.310 90,765 -0.01(-0.30%)
Dec 07, 2009 3.010 3.320 3.000 3.320 174,330 +0.34(+11.41%)
Dec 04, 2009 2.980 3.040 2.820 2.980 186,778 +0.04(+1.36%)
Dec 03, 2009 2.740 2.940 2.740 2.940 133,151 +0.26(+9.70%)
Dec 02, 2009 2.700 2.710 2.564 2.680 91,584 -0.03(-1.11%)
Dec 01, 2009 2.780 2.820 2.632 2.710 51,493 -0.05(-1.88%)
Nov 30, 2009 2.700 2.780 2.611 2.762 156,364 +0.01(+0.44%)
Nov 27, 2009 2.520 2.750 2.520 2.750 53,940 +0.22(+8.70%)
Nov 25, 2009 2.730 2.730 2.510 2.530 47,442 -0.14(-5.24%)
Nov 24, 2009 2.690 2.690 2.500 2.670 79,398 -0.05(-1.84%)
Nov 23, 2009 2.750 2.750 2.630 2.720 49,951 -0.03(-1.09%)
Nov 20, 2009 2.830 2.830 2.550 2.750 78,317 -0.15(-5.17%)
Nov 19, 2009 2.960 2.980 2.857 2.900 122,855 -0.06(-2.03%)
Nov 18, 2009 2.990 3.129 2.900 2.960 171,691 -0.04(-1.33%)
Nov 17, 2009 2.580 3.000 2.580 3.000 216,552 +0.46(+18.11%)
Nov 16, 2009 2.280 2.540 2.280 2.540 142,347 +0.26(+11.40%)
Nov 13, 2009 2.190 2.290 2.140 2.280 66,583 +0.13(+6.05%)
Nov 12, 2009 2.310 2.330 2.150 2.150 75,482 -0.15(-6.52%)
Nov 11, 2009 2.250 2.430 2.250 2.300 48,781 +0.03(+1.11%)
Nov 10, 2009 2.210 2.400 2.160 2.275 59,033 +0.01(+0.65%)
Nov 09, 2009 2.490 2.586 2.240 2.260 131,891 -0.16(-6.61%)
Nov 06, 2009 2.650 2.690 2.420 2.420 67,273 -0.23(-8.68%)
Nov 05, 2009 2.520 2.690 2.460 2.650 45,711 +0.07(+2.71%)
Nov 04, 2009 2.650 2.750 2.550 2.580 59,509 -0.06(-2.27%)
Nov 03, 2009 2.310 2.650 2.160 2.640 175,985 +0.28(+11.86%)
Nov 02, 2009 2.420 2.440 2.330 2.360 107,090 -0.09(-3.67%)
Oct 30, 2009 2.570 2.610 2.400 2.450 129,289 -0.08(-3.16%)
Oct 29, 2009 2.440 2.630 2.440 2.530 153,604 +0.10(+4.12%)
Oct 28, 2009 2.710 2.710 2.320 2.430 338,039 -0.31(-11.31%)
Oct 27, 2009 2.920 3.050 2.740 2.740 155,285 -0.21(-7.12%)
Oct 26, 2009 3.130 3.200 2.950 2.950 195,135 -0.23(-7.23%)
Oct 23, 2009 3.160 3.320 3.120 3.180 138,515 -0.15(-4.50%)
Oct 22, 2009 3.230 3.330 3.100 3.330 197,061 +0.06(+1.83%)
Oct 21, 2009 3.350 3.350 3.000 3.270 374,910 -0.09(-2.68%)
Oct 20, 2009 3.410 4.040 3.050 3.360 634,510 -0.68(-16.83%)
Oct 19, 2009 4.070 4.120 3.960 4.040 405,049 +0.00(+0.00%)
Oct 16, 2009 4.030 4.100 3.880 4.040 520,572 -0.05(-1.22%)
Oct 15, 2009 3.650 4.130 3.630 4.090 596,637 +0.45(+12.36%)
Oct 14, 2009 3.590 3.750 3.560 3.640 269,925 +0.12(+3.41%)
Oct 13, 2009 3.290 3.520 3.290 3.520 179,002 +0.23(+6.99%)
Oct 12, 2009 3.280 3.330 3.210 3.290 97,089 +0.06(+1.86%)
Oct 09, 2009 3.320 3.420 3.200 3.230 103,671 -0.09(-2.71%)
Oct 08, 2009 3.240 3.470 3.064 3.320 360,873 +0.11(+3.43%)
Oct 07, 2009 3.200 3.210 3.050 3.210 102,538 +0.06(+1.90%)
Oct 06, 2009 3.400 3.450 3.000 3.150 197,505 -0.23(-6.80%)
Oct 05, 2009 3.210 3.400 3.130 3.380 173,412 +0.11(+3.36%)
Oct 02, 2009 3.230 3.290 2.860 3.270 293,324 -0.02(-0.61%)
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.