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, 2012 2.190 2.300 2.180 2.242 30,063 +0.06(+2.84%)
Dec 28, 2012 2.170 2.230 2.170 2.180 8,455 +0.01(+0.41%)
Dec 27, 2012 2.170 2.210 2.170 2.171 4,466 +0.00(+0.04%)
Dec 26, 2012 2.180 2.250 2.170 2.170 37,911 -0.04(-1.81%)
Dec 24, 2012 2.300 2.300 2.210 2.210 4,025 -0.03(-1.33%)
Dec 21, 2012 2.240 2.250 2.190 2.240 95,862 +0.00(+0.00%)
Dec 20, 2012 2.180 2.240 2.170 2.240 20,100 +0.04(+1.81%)
Dec 19, 2012 2.240 2.240 2.200 2.200 31,586 -0.03(-1.34%)
Dec 18, 2012 2.240 2.240 2.222 2.230 8,247 -0.02(-0.89%)
Dec 17, 2012 2.170 2.250 2.170 2.250 4,189 +0.06(+2.74%)
Dec 14, 2012 2.160 2.250 2.160 2.190 18,097 -0.01(-0.45%)
Dec 13, 2012 2.200 2.240 2.170 2.200 13,414 +0.03(+1.38%)
Dec 12, 2012 2.220 2.250 2.170 2.170 173,918 -0.03(-1.36%)
Dec 11, 2012 2.230 2.250 2.200 2.200 28,560 -0.05(-2.22%)
Dec 10, 2012 2.200 2.250 2.150 2.250 26,430 +0.04(+1.81%)
Dec 07, 2012 2.210 2.240 2.210 2.210 54,381 -0.01(-0.45%)
Dec 06, 2012 2.250 2.270 2.200 2.220 29,132 -0.01(-0.45%)
Dec 05, 2012 2.280 2.330 2.230 2.230 40,767 -0.04(-1.76%)
Dec 04, 2012 2.280 2.290 2.270 2.270 17,802 -0.03(-1.30%)
Nov 30, 2012 2.270 2.320 2.270 2.300 8,699 +0.01(+0.44%)
Nov 29, 2012 2.350 2.440 2.290 2.290 17,510 -0.01(-0.43%)
Nov 28, 2012 2.300 2.310 2.299 2.300 29,650 +0.00(+0.00%)
Nov 27, 2012 2.370 2.380 2.300 2.300 65,350 -0.08(-3.36%)
Nov 26, 2012 2.400 2.400 2.380 2.380 8,880 -0.02(-0.67%)
Nov 23, 2012 2.390 2.400 2.380 2.396 3,025 -0.00(-0.17%)
Nov 21, 2012 2.400 2.430 2.390 2.400 3,300 +0.00(+0.00%)
Nov 20, 2012 2.470 2.470 2.370 2.400 8,564 -0.03(-1.23%)
Nov 19, 2012 2.450 2.500 2.360 2.430 32,252 +0.00(+0.00%)
Nov 16, 2012 2.490 2.510 2.380 2.430 25,752 -0.02(-0.82%)
Nov 15, 2012 2.380 2.490 2.360 2.450 73,704 +0.03(+1.24%)
Nov 14, 2012 2.470 2.520 2.330 2.420 62,591 +0.02(+0.83%)
Nov 13, 2012 2.420 2.470 2.400 2.400 14,573 -0.02(-0.83%)
Nov 12, 2012 2.330 2.420 2.310 2.420 17,191 +0.07(+2.98%)
Nov 09, 2012 2.340 2.400 2.310 2.350 10,554 -0.03(-1.26%)
Nov 08, 2012 2.430 2.430 2.380 2.380 12,876 +0.05(+2.15%)
Nov 07, 2012 2.480 2.480 2.330 2.330 25,928 -0.06(-2.51%)
Nov 06, 2012 2.440 2.440 2.350 2.390 50,324 -0.01(-0.42%)
Nov 05, 2012 2.280 2.540 2.280 2.400 65,253 +0.12(+5.26%)
Nov 02, 2012 2.300 2.339 2.230 2.280 63,298 -0.08(-3.39%)
Nov 01, 2012 2.350 2.400 2.340 2.360 40,111 +0.08(+3.51%)
Oct 31, 2012 2.330 2.390 2.260 2.280 48,513 -0.09(-3.80%)
Oct 26, 2012 2.450 2.370 2.370 2.370 39,200 -0.09(-3.66%)
Oct 25, 2012 2.480 2.500 2.390 2.460 8,505 +0.02(+0.82%)
Oct 24, 2012 2.420 2.520 2.410 2.440 103,001 +0.02(+0.83%)
Oct 23, 2012 2.350 2.500 2.300 2.420 48,406 -0.01(-0.41%)
Oct 19, 2012 2.510 2.550 2.300 2.430 371,690 -0.62(-20.33%)
Oct 18, 2012 3.000 3.050 2.960 3.050 90,769 +0.03(+0.99%)
Oct 17, 2012 3.020 3.050 2.890 3.020 38,435 +0.01(+0.33%)
Oct 16, 2012 2.960 3.010 2.960 3.010 44,400 +0.05(+1.69%)
Oct 15, 2012 2.980 3.000 2.940 2.960 24,230 -0.06(-1.99%)
Oct 12, 2012 2.990 3.050 2.900 3.020 16,128 +0.07(+2.37%)
Oct 11, 2012 3.050 3.110 2.850 2.950 43,226 -0.09(-2.96%)
Oct 10, 2012 2.810 3.040 2.630 3.040 110,415 +0.18(+6.29%)
Oct 09, 2012 3.010 3.040 2.810 2.860 34,803 -0.08(-2.72%)
Oct 08, 2012 3.000 3.040 2.940 2.940 9,728 -0.10(-3.29%)
Oct 05, 2012 3.090 3.120 2.990 3.040 20,658 -0.01(-0.33%)
Oct 04, 2012 3.120 3.120 2.980 3.050 18,612 -0.01(-0.33%)
Oct 03, 2012 2.900 3.120 2.900 3.060 19,628 +0.13(+4.44%)
Oct 02, 2012 2.970 3.040 2.850 2.930 23,685 -0.07(-2.33%)
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.