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, 2011 2.370 2.370 2.304 2.370 5,695 +0.06(+2.60%)
Aug 30, 2011 2.260 2.310 2.260 2.310 400 +0.03(+1.32%)
Aug 29, 2011 2.240 2.280 2.100 2.280 10,309 +0.08(+3.64%)
Aug 26, 2011 2.130 2.250 2.129 2.200 10,674 +0.09(+4.26%)
Aug 25, 2011 2.130 2.280 2.110 2.110 17,239 -0.06(-2.76%)
Aug 24, 2011 2.170 2.229 2.100 2.170 4,024 -0.03(-1.36%)
Aug 23, 2011 2.260 2.280 2.100 2.200 9,100 -0.07(-3.08%)
Aug 22, 2011 2.300 2.350 2.230 2.270 4,373 +0.00(+0.00%)
Aug 19, 2011 2.300 2.360 2.251 2.270 10,546 -0.02(-0.87%)
Aug 18, 2011 2.310 2.310 2.250 2.290 7,917 -0.08(-3.38%)
Aug 17, 2011 2.300 2.400 2.300 2.370 8,818 +0.07(+3.04%)
Aug 16, 2011 2.310 2.354 2.300 2.300 7,050 -0.03(-1.28%)
Aug 15, 2011 2.350 2.380 2.280 2.330 5,739 +0.03(+1.30%)
Aug 12, 2011 2.250 2.350 2.250 2.300 29,122 +0.06(+2.68%)
Aug 11, 2011 2.190 2.350 2.160 2.240 13,859 +0.09(+4.19%)
Aug 10, 2011 2.180 2.180 2.090 2.150 23,633 +0.00(+0.00%)
Aug 09, 2011 2.099 2.150 2.050 2.150 25,449 +0.07(+3.37%)
Aug 08, 2011 2.070 2.180 2.040 2.080 55,773 -0.10(-4.59%)
Aug 05, 2011 2.200 2.270 2.050 2.180 99,205 -0.09(-3.96%)
Aug 04, 2011 2.450 2.450 2.230 2.270 70,340 -0.18(-7.35%)
Aug 03, 2011 2.380 2.490 2.380 2.450 23,524 +0.05(+2.08%)
Aug 02, 2011 2.390 2.450 2.310 2.400 58,849 -0.06(-2.44%)
Aug 01, 2011 2.440 2.480 2.390 2.460 37,633 +0.02(+0.82%)
Jul 29, 2011 2.480 2.500 2.320 2.440 74,645 -0.03(-1.21%)
Jul 28, 2011 2.480 2.530 2.460 2.470 14,650 -0.04(-1.62%)
Jul 27, 2011 2.480 2.540 2.450 2.511 26,307 -0.04(-1.54%)
Jul 26, 2011 2.490 2.560 2.420 2.550 34,038 +0.06(+2.41%)
Jul 25, 2011 2.460 2.515 2.440 2.490 18,145 -0.06(-2.35%)
Jul 22, 2011 2.500 2.640 2.380 2.550 138,554 +0.15(+6.25%)
Jul 21, 2011 2.330 2.480 2.330 2.400 49,840 +0.00(+0.00%)
Jul 20, 2011 2.400 2.460 2.330 2.400 40,091 +0.00(+0.00%)
Jul 19, 2011 2.370 2.400 2.370 2.400 2,711 +0.04(+1.69%)
Jul 18, 2011 2.390 2.390 2.340 2.360 4,700 -0.01(-0.42%)
Jul 15, 2011 2.390 2.390 2.350 2.370 11,059 +0.00(+0.00%)
Jul 14, 2011 2.350 2.400 2.350 2.370 3,833 +0.00(+0.00%)
Jul 13, 2011 2.390 2.400 2.350 2.370 26,315 -0.05(-2.07%)
Jul 12, 2011 2.350 2.450 2.350 2.420 15,956 +0.05(+1.91%)
Jul 11, 2011 2.390 2.390 2.350 2.375 2,350 -0.03(-1.06%)
Jul 08, 2011 2.420 2.500 2.390 2.400 34,789 -0.05(-2.04%)
Jul 07, 2011 2.460 2.500 2.400 2.450 84,494 +0.00(+0.00%)
Jul 06, 2011 2.400 2.520 2.400 2.450 10,788 +0.01(+0.41%)
Jul 05, 2011 2.450 2.510 2.420 2.440 321,644 -0.01(-0.41%)
Jul 01, 2011 2.440 2.480 2.400 2.450 27,653 +0.00(+0.00%)
Jun 30, 2011 2.450 2.470 2.410 2.450 42,958 -0.01(-0.41%)
Jun 29, 2011 2.470 2.480 2.430 2.460 37,862 +0.00(+0.00%)
Jun 28, 2011 2.420 2.480 2.420 2.460 52,218 +0.01(+0.41%)
Jun 27, 2011 2.480 2.480 2.410 2.450 28,028 -0.03(-1.21%)
Jun 24, 2011 2.470 2.480 2.430 2.480 19,793 +0.02(+0.81%)
Jun 23, 2011 2.390 2.500 2.370 2.460 87,086 +0.10(+4.24%)
Jun 22, 2011 2.400 2.410 2.300 2.360 37,843 -0.06(-2.48%)
Jun 21, 2011 2.440 2.440 2.400 2.420 12,160 -0.02(-0.66%)
Jun 20, 2011 2.450 2.460 2.281 2.436 62,871 +0.04(+1.50%)
Jun 17, 2011 2.480 2.480 2.340 2.400 35,517 -0.04(-1.64%)
Jun 16, 2011 2.390 2.470 2.370 2.440 21,903 +0.04(+1.67%)
Jun 15, 2011 2.520 2.520 2.350 2.400 23,933 -0.07(-2.83%)
Jun 14, 2011 2.510 2.510 2.390 2.470 29,075 -0.01(-0.40%)
Jun 13, 2011 2.490 2.520 2.400 2.480 38,084 +0.05(+2.06%)
Jun 10, 2011 2.520 2.570 2.380 2.430 73,835 -0.06(-2.41%)
Jun 09, 2011 2.530 2.570 2.480 2.490 161,542 -0.02(-0.80%)
Jun 08, 2011 2.470 2.550 2.430 2.510 244,754 +0.05(+2.03%)
Jun 07, 2011 2.450 2.530 2.450 2.460 28,060 -0.01(-0.40%)
Jun 06, 2011 2.550 2.580 2.432 2.470 91,648 -0.12(-4.63%)
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.