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 (%)
Aug 31, 2006 7.380 7.440 7.140 7.320 60,615 -0.12(-1.61%)
Aug 30, 2006 7.560 7.560 7.290 7.440 85,419 -0.06(-0.80%)
Aug 29, 2006 7.380 7.500 7.290 7.500 56,517 +0.06(+0.81%)
Aug 28, 2006 7.350 7.590 7.290 7.440 157,202 +0.03(+0.40%)
Aug 25, 2006 7.230 7.530 7.230 7.410 69,464 +0.09(+1.23%)
Aug 24, 2006 7.440 7.530 7.200 7.320 107,713 -0.18(-2.40%)
Aug 23, 2006 7.500 7.740 7.230 7.500 92,416 +0.03(+0.44%)
Aug 22, 2006 7.620 7.680 7.260 7.467 67,180 -0.21(-2.77%)
Aug 21, 2006 8.040 8.040 7.440 7.680 107,483 -0.36(-4.48%)
Aug 18, 2006 8.310 8.370 7.920 8.040 43,461 -0.21(-2.55%)
Aug 17, 2006 8.040 8.610 8.010 8.250 95,090 +0.27(+3.38%)
Aug 16, 2006 7.950 8.250 7.620 7.980 75,272 +0.18(+2.31%)
Aug 15, 2006 7.500 8.160 7.320 7.800 117,690 +0.57(+7.88%)
Aug 14, 2006 7.140 7.350 7.080 7.230 21,681 +0.06(+0.83%)
Aug 11, 2006 7.410 7.440 7.110 7.170 39,117 -0.24(-3.23%)
Aug 10, 2006 7.050 7.410 6.930 7.410 70,729 +0.39(+5.56%)
Aug 09, 2006 6.450 8.010 6.450 7.020 269,880 +0.54(+8.33%)
Aug 08, 2006 6.240 6.630 6.240 6.480 68,493 +0.18(+2.86%)
Aug 07, 2006 6.540 6.630 6.150 6.300 96,150 -0.30(-4.55%)
Aug 04, 2006 6.840 6.870 6.510 6.600 110,606 -0.09(-1.35%)
Aug 03, 2006 6.780 7.140 6.510 6.690 263,059 -0.06(-0.89%)
Aug 02, 2006 6.600 7.140 6.450 6.750 135,691 +0.12(+1.81%)
Aug 01, 2006 6.510 6.690 6.150 6.630 111,301 +0.12(+1.84%)
Jul 31, 2006 6.510 6.600 6.480 6.510 79,838 -0.09(-1.36%)
Jul 28, 2006 7.020 7.050 6.000 6.600 442,328 -0.72(-9.84%)
Jul 27, 2006 7.500 7.650 7.170 7.320 112,390 +0.06(+0.83%)
Jul 26, 2006 7.020 7.320 6.900 7.260 43,599 +0.15(+2.11%)
Jul 25, 2006 7.440 7.440 7.020 7.110 27,244 -0.24(-3.27%)
Jul 24, 2006 7.110 7.500 6.810 7.350 47,218 +0.24(+3.38%)
Jul 21, 2006 7.560 7.590 6.930 7.110 78,666 -0.39(-5.20%)
Jul 20, 2006 7.080 8.010 7.020 7.500 156,809 +0.48(+6.84%)
Jul 19, 2006 6.630 7.200 6.630 7.020 92,931 +0.33(+4.93%)
Jul 18, 2006 7.530 7.710 6.000 6.690 145,815 -0.78(-10.44%)
Jul 17, 2006 7.470 7.800 7.350 7.470 65,503 +0.03(+0.40%)
Jul 14, 2006 7.200 7.560 6.960 7.440 60,248 +0.27(+3.77%)
Jul 13, 2006 7.200 7.230 6.000 7.170 116,066 +0.00(+0.00%)
Jul 12, 2006 7.260 7.770 7.170 7.170 84,175 -0.21(-2.85%)
Jul 11, 2006 7.470 7.560 7.290 7.380 86,034 -0.12(-1.60%)
Jul 10, 2006 7.500 7.650 7.380 7.500 90,682 -0.06(-0.79%)
Jul 07, 2006 7.680 7.740 7.350 7.560 78,641 -0.27(-3.45%)
Jul 06, 2006 7.590 7.860 7.470 7.830 79,183 +0.33(+4.40%)
Jul 05, 2006 7.950 7.950 7.410 7.500 109,117 -0.45(-5.66%)
Jul 03, 2006 8.010 8.040 7.710 7.950 62,374 -0.24(-2.93%)
Jun 30, 2006 7.950 8.220 7.350 8.190 2,039,569 +0.30(+3.80%)
Jun 29, 2006 7.350 7.890 7.350 7.890 183,833 +0.54(+7.35%)
Jun 28, 2006 7.500 7.560 7.200 7.350 95,844 -0.18(-2.39%)
Jun 27, 2006 7.710 7.800 7.470 7.530 79,218 -0.24(-3.09%)
Jun 26, 2006 7.650 7.950 7.500 7.770 150,133 +0.09(+1.17%)
Jun 23, 2006 7.830 7.890 7.680 7.680 86,882 -0.24(-3.03%)
Jun 22, 2006 8.040 8.190 7.800 7.920 81,004 -0.21(-2.58%)
Jun 21, 2006 8.010 8.280 8.010 8.130 133,914 +0.12(+1.50%)
Jun 20, 2006 8.310 8.430 7.980 8.010 141,174 -0.36(-4.30%)
Jun 19, 2006 8.580 8.730 8.280 8.370 145,761 -0.27(-3.13%)
Jun 16, 2006 9.180 9.210 8.430 8.640 322,133 -0.57(-6.19%)
Jun 15, 2006 8.550 9.240 8.550 9.210 103,430 +0.72(+8.48%)
Jun 14, 2006 8.550 8.700 8.340 8.490 70,046 -0.09(-1.05%)
Jun 13, 2006 8.580 8.910 8.490 8.580 150,587 -0.15(-1.72%)
Jun 12, 2006 9.000 9.000 8.460 8.730 146,317 -0.18(-2.02%)
Jun 09, 2006 8.910 9.000 8.730 8.910 99,066 +0.12(+1.37%)
Jun 08, 2006 8.760 9.000 8.460 8.790 142,023 -0.09(-1.01%)
Jun 07, 2006 8.850 8.970 8.760 8.880 73,839 +0.09(+1.02%)
Jun 06, 2006 9.090 9.150 8.609 8.790 133,303 -0.30(-3.30%)
Jun 05, 2006 9.660 9.660 9.030 9.090 138,264 -0.54(-5.61%)
Jun 02, 2006 9.540 10.41 9.450 9.630 313,426 +0.18(+1.90%)
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.