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

Pixelworks Inc (NQ: PXLW )

1.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Jun 30, 2014 7.570 7.701 7.490 7.570 385,729 -0.01(-0.13%)
Jun 27, 2014 7.610 7.650 7.480 7.580 279,947 -0.08(-1.04%)
Jun 26, 2014 7.490 7.700 7.430 7.660 295,762 +0.15(+2.00%)
Jun 25, 2014 7.340 7.600 7.270 7.510 556,126 +0.14(+1.90%)
Jun 24, 2014 7.750 7.840 7.350 7.370 868,360 -0.35(-4.53%)
Jun 23, 2014 7.850 7.860 7.660 7.720 472,992 -0.14(-1.78%)
Jun 20, 2014 7.790 7.940 7.620 7.860 522,434 +0.11(+1.42%)
Jun 19, 2014 7.920 7.920 7.550 7.750 596,069 -0.07(-0.90%)
Jun 18, 2014 7.970 7.970 7.680 7.820 570,711 -0.04(-0.51%)
Jun 17, 2014 7.840 7.940 7.740 7.860 577,856 -0.03(-0.38%)
Jun 16, 2014 7.730 7.980 7.700 7.890 976,912 +0.28(+3.68%)
Jun 13, 2014 7.400 7.810 7.333 7.610 1,266,429 +0.23(+3.12%)
Jun 12, 2014 7.800 7.890 7.200 7.380 1,253,044 -0.40(-5.14%)
Jun 11, 2014 7.460 7.880 7.356 7.780 1,239,691 +0.29(+3.87%)
Jun 10, 2014 7.200 7.500 7.080 7.490 623,068 +0.47(+6.70%)
Jun 06, 2014 7.050 7.400 6.930 7.020 1,089,936 -0.01(-0.14%)
Jun 05, 2014 7.190 7.190 6.730 7.030 1,189,791 +0.33(+4.93%)
Jun 04, 2014 6.620 7.140 6.550 6.700 1,744,331 +0.03(+0.45%)
Jun 03, 2014 6.180 6.790 6.110 6.670 1,236,119 +0.43(+6.89%)
Jun 02, 2014 6.210 6.240 6.030 6.240 365,479 +0.02(+0.32%)
May 30, 2014 6.360 6.383 6.180 6.220 458,664 -0.16(-2.51%)
May 29, 2014 6.390 6.510 6.280 6.380 501,246 -0.01(-0.16%)
May 28, 2014 6.490 6.500 6.310 6.390 651,929 -0.10(-1.54%)
May 27, 2014 6.570 6.650 6.460 6.490 542,345 -0.03(-0.46%)
May 23, 2014 6.620 6.520 6.520 6.520 678,200 -0.20(-2.98%)
May 22, 2014 6.440 6.800 6.330 6.720 905,550 +0.28(+4.35%)
May 21, 2014 6.210 6.470 6.202 6.440 757,466 +0.20(+3.21%)
May 20, 2014 6.240 6.480 6.110 6.240 1,090,328 -0.05(-0.79%)
May 19, 2014 5.860 6.300 5.860 6.290 1,061,069 +0.35(+5.89%)
May 16, 2014 5.720 6.000 5.640 5.940 812,404 +0.23(+4.03%)
May 15, 2014 5.720 5.830 5.560 5.710 624,883 -0.07(-1.21%)
May 14, 2014 5.430 5.878 5.381 5.780 1,012,064 +0.27(+4.90%)
May 13, 2014 5.620 5.740 5.420 5.510 1,016,886 -0.14(-2.48%)
May 12, 2014 5.480 5.650 5.370 5.650 1,005,619 +0.36(+6.81%)
May 09, 2014 5.250 5.590 5.140 5.290 2,341,535 +0.36(+7.30%)
May 08, 2014 4.830 4.960 4.680 4.930 709,067 +0.06(+1.23%)
May 07, 2014 5.100 5.149 4.770 4.870 833,906 -0.22(-4.32%)
May 06, 2014 5.250 5.320 5.080 5.090 503,731 -0.18(-3.42%)
May 05, 2014 5.090 5.310 5.060 5.270 618,542 +0.16(+3.23%)
May 02, 2014 5.150 5.240 5.060 5.105 413,230 -0.02(-0.49%)
May 01, 2014 5.150 5.240 5.060 5.130 480,058 +0.00(+0.00%)
Apr 30, 2014 5.200 5.289 5.060 5.130 410,353 -0.11(-2.10%)
Apr 29, 2014 5.160 5.380 5.140 5.240 534,464 +0.14(+2.75%)
Apr 28, 2014 5.240 5.340 5.000 5.100 544,989 -0.10(-1.92%)
Apr 25, 2014 5.420 5.450 5.080 5.200 695,836 -0.22(-4.06%)
Apr 24, 2014 5.570 5.770 5.380 5.420 771,144 +0.07(+1.31%)
Apr 23, 2014 5.430 5.570 5.270 5.350 613,383 -0.10(-1.83%)
Apr 22, 2014 5.280 5.610 5.280 5.450 662,159 +0.15(+2.83%)
Apr 21, 2014 5.500 5.500 5.250 5.300 643,788 -0.13(-2.39%)
Apr 17, 2014 5.160 5.430 5.430 5.430 981,800 +0.31(+6.05%)
Apr 16, 2014 5.190 5.330 5.020 5.120 757,281 -0.06(-1.16%)
Apr 15, 2014 5.250 5.460 5.000 5.180 1,074,618 -0.08(-1.52%)
Apr 14, 2014 5.590 5.630 5.200 5.260 817,497 -0.17(-3.13%)
Apr 11, 2014 5.460 5.520 5.300 5.430 783,501 -0.13(-2.34%)
Apr 10, 2014 6.100 6.120 5.460 5.560 1,839,589 -0.45(-7.49%)
Apr 09, 2014 5.310 6.230 5.260 6.010 3,296,328 +0.79(+15.14%)
Apr 08, 2014 5.420 5.560 5.100 5.220 1,325,207 -0.29(-5.26%)
Apr 07, 2014 5.200 5.630 5.140 5.510 1,664,064 +0.45(+8.89%)
Apr 04, 2014 5.260 5.310 5.020 5.060 835,264 -0.16(-3.07%)
Apr 03, 2014 5.520 5.590 5.180 5.220 632,730 -0.28(-5.09%)
Apr 02, 2014 5.550 5.580 5.420 5.500 559,808 -0.03(-0.54%)
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.