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 30, 2011 2.400 2.429 2.350 2.420 35,853 +0.04(+1.68%)
Dec 29, 2011 2.280 2.500 2.280 2.380 36,861 +0.08(+3.48%)
Dec 28, 2011 2.382 2.382 2.210 2.300 112,665 -0.08(-3.36%)
Dec 27, 2011 2.360 2.410 2.350 2.380 77,064 -0.02(-0.83%)
Dec 23, 2011 2.280 2.460 2.272 2.400 133,414 +0.21(+9.59%)
Dec 21, 2011 2.182 2.410 2.182 2.190 12,566 +0.01(+0.46%)
Dec 20, 2011 2.280 2.290 2.180 2.180 13,365 +0.03(+1.40%)
Dec 19, 2011 2.170 2.320 2.110 2.150 4,723 -0.06(-2.71%)
Dec 16, 2011 2.370 2.390 2.180 2.210 19,303 -0.19(-7.92%)
Dec 15, 2011 2.330 2.490 2.300 2.400 206,867 +0.07(+3.00%)
Dec 14, 2011 2.100 2.330 2.050 2.330 133,206 +0.08(+3.56%)
Dec 13, 2011 2.050 2.250 1.986 2.250 193,352 +0.24(+11.94%)
Dec 12, 2011 1.960 2.030 1.835 2.010 564,777 +0.02(+1.01%)
Dec 09, 2011 1.970 2.019 1.860 1.990 6,858 -0.03(-1.49%)
Dec 08, 2011 2.000 2.080 1.850 2.020 6,404 +0.02(+1.00%)
Dec 07, 2011 1.980 2.100 1.950 2.000 592,056 +0.00(+0.00%)
Dec 06, 2011 1.820 2.100 1.820 2.000 388,232 +0.10(+5.26%)
Dec 05, 2011 1.860 1.930 1.760 1.900 62,926 +0.10(+5.56%)
Dec 02, 2011 1.860 1.920 1.790 1.800 10,100 -0.08(-4.31%)
Dec 01, 2011 2.040 2.040 1.810 1.881 31,058 -0.07(-3.54%)
Nov 30, 2011 2.000 2.000 1.900 1.950 4,199 +0.02(+1.04%)
Nov 29, 2011 2.010 2.100 1.920 1.930 3,637 -0.11(-5.39%)
Nov 28, 2011 2.090 2.090 1.920 2.040 11,018 -0.06(-2.86%)
Nov 25, 2011 2.030 2.100 2.030 2.100 400 +0.04(+1.95%)
Nov 23, 2011 2.050 2.180 1.970 2.060 8,294 +0.01(+0.48%)
Nov 22, 2011 2.090 2.200 2.030 2.050 2,361 -0.01(-0.49%)
Nov 21, 2011 2.230 2.230 2.050 2.060 23,594 -0.22(-9.65%)
Nov 18, 2011 2.180 2.280 2.080 2.280 3,372 +0.15(+7.04%)
Nov 17, 2011 2.080 2.310 1.990 2.130 14,957 +0.05(+2.40%)
Nov 16, 2011 2.070 2.200 1.990 2.080 7,250 +0.03(+1.42%)
Nov 15, 2011 2.100 2.100 2.051 2.051 750 -0.05(-2.34%)
Nov 14, 2011 1.980 2.150 1.980 2.100 7,855 +0.10(+5.00%)
Nov 11, 2011 2.020 2.050 2.000 2.000 4,900 -0.05(-2.44%)
Nov 10, 2011 2.030 2.050 2.020 2.050 1,400 +0.00(+0.00%)
Nov 09, 2011 1.990 2.050 1.990 2.050 5,733 +0.02(+0.99%)
Nov 08, 2011 2.030 2.050 2.000 2.030 8,207 +0.03(+1.50%)
Nov 07, 2011 1.990 2.050 1.990 2.000 16,860 -0.04(-1.96%)
Nov 04, 2011 2.060 2.070 2.000 2.040 11,050 +0.03(+1.49%)
Nov 03, 2011 2.090 2.150 2.010 2.010 7,966 -0.05(-2.43%)
Nov 02, 2011 2.060 2.150 2.050 2.060 9,426 +0.01(+0.49%)
Nov 01, 2011 2.170 2.180 2.050 2.050 3,733 -0.11(-5.09%)
Oct 31, 2011 2.090 2.192 2.090 2.160 10,652 +0.07(+3.35%)
Oct 28, 2011 2.090 2.100 2.090 2.090 10,133 -0.01(-0.48%)
Oct 27, 2011 2.080 2.110 2.000 2.100 4,093 +0.10(+4.99%)
Oct 26, 2011 2.040 2.040 2.000 2.000 6,809 +0.00(+0.01%)
Oct 25, 2011 2.000 2.050 2.000 2.000 18,756 +0.00(+0.00%)
Oct 24, 2011 1.960 2.010 1.960 2.000 19,539 +0.00(+0.00%)
Oct 21, 2011 1.980 2.050 1.950 2.000 38,165 -0.08(-3.85%)
Oct 20, 2011 2.000 2.080 1.950 2.080 6,056 +0.13(+6.67%)
Oct 19, 2011 1.950 1.964 1.950 1.950 5,800 -0.05(-2.50%)
Oct 18, 2011 1.950 2.000 1.920 2.000 5,438 +0.04(+2.04%)
Oct 17, 2011 1.920 2.000 1.850 1.960 16,500 +0.04(+2.08%)
Oct 14, 2011 2.000 2.000 1.850 1.920 11,929 -0.08(-4.00%)
Oct 13, 2011 1.950 2.000 1.900 2.000 1,357 +0.02(+1.01%)
Oct 12, 2011 2.240 2.240 1.900 1.980 22,382 +0.01(+0.51%)
Oct 11, 2011 1.970 1.990 1.850 1.970 5,699 +0.07(+3.68%)
Oct 10, 2011 1.940 1.949 1.810 1.900 3,400 -0.03(-1.55%)
Oct 07, 2011 2.030 2.040 1.930 1.930 5,433 -0.01(-0.52%)
Oct 06, 2011 1.970 1.970 1.880 1.940 18,777 +0.06(+3.19%)
Oct 05, 2011 1.890 1.950 1.710 1.880 19,490 -0.02(-1.05%)
Oct 04, 2011 1.950 1.950 1.800 1.900 16,797 -0.06(-3.06%)
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.