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 (%)
Jun 30, 2017 4.520 4.670 4.470 4.590 250,205 +0.07(+1.55%)
Jun 29, 2017 4.580 4.590 4.427 4.520 270,027 -0.05(-1.09%)
Jun 28, 2017 4.530 4.590 4.450 4.570 276,974 +0.08(+1.78%)
Jun 27, 2017 4.660 4.690 4.410 4.490 365,570 -0.20(-4.26%)
Jun 26, 2017 4.680 4.790 4.600 4.690 291,089 -0.06(-1.26%)
Jun 23, 2017 4.560 4.750 4.510 4.750 3,120,218 +0.18(+3.94%)
Jun 22, 2017 4.700 4.750 4.570 4.570 241,223 -0.13(-2.77%)
Jun 21, 2017 4.720 4.792 4.700 4.700 149,079 -0.02(-0.42%)
Jun 20, 2017 4.680 4.800 4.660 4.720 308,029 +0.04(+0.85%)
Jun 19, 2017 4.710 4.720 4.560 4.680 224,112 +0.02(+0.43%)
Jun 16, 2017 4.630 4.750 4.560 4.660 268,822 +0.00(+0.00%)
Jun 15, 2017 4.690 4.800 4.630 4.660 169,810 -0.11(-2.31%)
Jun 14, 2017 4.780 4.830 4.620 4.770 264,544 +0.00(+0.00%)
Jun 13, 2017 4.850 4.903 4.619 4.770 300,133 -0.05(-1.04%)
Jun 12, 2017 4.740 4.850 4.650 4.820 381,332 -0.03(-0.62%)
Jun 09, 2017 5.130 5.160 4.730 4.850 748,552 -0.31(-6.01%)
Jun 08, 2017 5.050 5.170 4.937 5.160 391,226 +0.16(+3.20%)
Jun 07, 2017 5.120 5.160 4.950 5.000 405,730 -0.12(-2.34%)
Jun 06, 2017 5.110 5.230 5.040 5.120 423,134 +0.06(+1.19%)
Jun 05, 2017 5.000 5.140 4.921 5.060 475,006 +0.09(+1.81%)
Jun 02, 2017 4.920 4.995 4.770 4.970 631,617 +0.05(+1.02%)
Jun 01, 2017 5.000 5.040 4.840 4.920 392,877 -0.04(-0.81%)
May 31, 2017 4.920 4.990 4.550 4.960 603,079 +0.08(+1.64%)
May 30, 2017 5.000 5.000 4.810 4.880 457,359 -0.08(-1.61%)
May 26, 2017 5.070 5.100 4.910 4.960 339,121 -0.10(-1.98%)
May 25, 2017 4.900 5.200 4.860 5.060 516,551 +0.15(+3.05%)
May 24, 2017 5.270 5.270 4.770 4.910 1,152,423 -0.37(-7.01%)
May 23, 2017 5.270 5.370 5.150 5.280 554,818 -0.07(-1.31%)
May 22, 2017 5.470 5.470 5.272 5.350 831,197 -0.13(-2.37%)
May 19, 2017 5.870 5.870 5.270 5.480 1,906,496 -0.40(-6.80%)
May 18, 2017 5.430 6.020 5.430 5.880 773,165 +0.42(+7.69%)
May 17, 2017 5.880 5.930 5.260 5.460 1,013,208 -0.53(-8.85%)
May 16, 2017 6.150 6.220 5.920 5.990 572,604 -0.09(-1.48%)
May 15, 2017 5.950 6.180 5.890 6.080 780,361 +0.23(+3.93%)
May 12, 2017 5.950 6.000 5.778 5.850 533,117 -0.03(-0.51%)
May 11, 2017 5.560 6.000 5.550 5.880 748,937 +0.29(+5.19%)
May 10, 2017 5.490 5.660 5.490 5.590 449,953 +0.10(+1.82%)
May 09, 2017 5.450 5.600 5.360 5.490 487,357 +0.00(+0.00%)
May 08, 2017 5.610 5.730 5.450 5.490 475,718 -0.10(-1.79%)
May 05, 2017 5.500 5.610 5.310 5.590 388,354 +0.13(+2.38%)
May 04, 2017 5.070 5.500 5.060 5.460 728,061 +0.37(+7.27%)
May 03, 2017 5.230 5.290 5.070 5.090 298,365 -0.14(-2.68%)
May 02, 2017 5.110 5.330 4.970 5.230 870,779 +0.14(+2.75%)
May 01, 2017 4.940 5.150 4.900 5.090 972,955 +0.20(+4.09%)
Apr 28, 2017 4.750 4.934 4.520 4.890 957,871 +0.22(+4.71%)
Apr 27, 2017 4.450 4.770 4.430 4.670 686,791 +0.23(+5.18%)
Apr 26, 2017 4.470 4.480 4.380 4.440 96,486 -0.05(-1.11%)
Apr 25, 2017 4.500 4.590 4.350 4.490 422,581 -0.01(-0.22%)
Apr 24, 2017 4.360 4.550 4.311 4.500 244,258 +0.20(+4.65%)
Apr 21, 2017 4.390 4.390 4.250 4.300 93,813 -0.07(-1.60%)
Apr 20, 2017 4.260 4.450 4.255 4.370 111,993 +0.09(+2.10%)
Apr 19, 2017 4.350 4.430 4.280 4.280 105,838 -0.08(-1.83%)
Apr 18, 2017 4.332 4.390 4.290 4.360 67,576 +0.01(+0.23%)
Apr 17, 2017 4.250 4.390 4.250 4.350 89,838 +0.09(+2.11%)
Apr 13, 2017 4.280 4.360 4.250 4.260 128,214 -0.05(-1.16%)
Apr 12, 2017 4.310 4.400 4.300 4.310 142,558 -0.08(-1.82%)
Apr 11, 2017 4.330 4.450 4.310 4.390 122,889 +0.03(+0.69%)
Apr 10, 2017 4.400 4.520 4.300 4.360 149,354 -0.11(-2.46%)
Apr 07, 2017 4.450 4.470 4.340 4.470 152,536 -0.01(-0.22%)
Apr 06, 2017 4.390 4.520 4.210 4.480 347,946 +0.03(+0.67%)
Apr 05, 2017 4.500 4.605 4.390 4.450 277,585 -0.01(-0.22%)
Apr 04, 2017 4.590 4.600 4.380 4.460 207,252 -0.11(-2.41%)
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.