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, 2012 3.380 3.460 3.260 3.390 83,005 +0.01(+0.30%)
Aug 30, 2012 3.200 3.380 3.190 3.380 122,829 +0.21(+6.62%)
Aug 29, 2012 3.250 3.250 3.170 3.170 13,516 +0.02(+0.63%)
Aug 27, 2012 3.150 3.249 3.120 3.150 36,286 -0.05(-1.56%)
Aug 24, 2012 3.000 3.230 3.000 3.200 63,351 +0.17(+5.61%)
Aug 23, 2012 3.050 3.080 2.999 3.030 31,015 -0.07(-2.23%)
Aug 22, 2012 3.010 3.100 3.010 3.099 16,928 +0.03(+0.94%)
Aug 21, 2012 2.900 3.070 2.900 3.070 25,105 +0.02(+0.66%)
Aug 20, 2012 3.010 3.060 2.950 3.050 34,816 -0.02(-0.65%)
Aug 17, 2012 2.980 3.070 2.980 3.070 32,122 +0.06(+1.99%)
Aug 16, 2012 3.100 3.100 3.010 3.010 6,648 -0.08(-2.59%)
Aug 15, 2012 2.970 3.100 2.950 3.090 19,671 +0.16(+5.46%)
Aug 14, 2012 3.000 3.080 2.901 2.930 24,134 -0.12(-3.93%)
Aug 13, 2012 3.100 3.110 3.000 3.050 15,820 +0.00(+0.00%)
Aug 10, 2012 3.040 3.090 2.980 3.050 11,322 +0.07(+2.35%)
Aug 09, 2012 3.140 3.150 2.960 2.980 49,315 -0.15(-4.79%)
Aug 08, 2012 3.120 3.190 3.120 3.130 66,507 +0.02(+0.64%)
Aug 07, 2012 3.110 3.110 3.020 3.110 39,671 +0.05(+1.63%)
Aug 06, 2012 3.080 3.110 3.050 3.060 42,725 +0.04(+1.32%)
Aug 03, 2012 2.950 3.080 2.890 3.020 111,967 +0.08(+2.72%)
Aug 02, 2012 2.870 2.950 2.810 2.940 50,223 -0.01(-0.34%)
Aug 01, 2012 2.840 2.970 2.840 2.950 61,078 +0.01(+0.34%)
Jul 31, 2012 2.800 3.056 2.800 2.940 120,596 +0.19(+6.91%)
Jul 30, 2012 2.640 2.800 2.520 2.750 100,766 +0.10(+3.77%)
Jul 27, 2012 2.450 2.680 2.450 2.650 357,986 +0.18(+7.29%)
Jul 26, 2012 2.360 2.550 2.320 2.470 822,181 +0.11(+4.66%)
Jul 25, 2012 2.510 2.520 2.340 2.360 88,247 -0.06(-2.48%)
Jul 24, 2012 2.490 2.590 2.420 2.420 75,038 -0.18(-6.91%)
Jul 23, 2012 2.580 2.600 2.576 2.599 6,934 -0.00(-0.02%)
Jul 20, 2012 2.640 2.750 2.520 2.600 174,368 +0.22(+9.24%)
Jul 19, 2012 2.560 2.640 2.380 2.380 14,200 -0.12(-4.80%)
Jul 18, 2012 2.510 2.560 2.450 2.500 9,257 -0.04(-1.57%)
Jul 17, 2012 2.550 2.610 2.457 2.540 33,950 +0.14(+5.83%)
Jul 16, 2012 2.450 2.450 2.380 2.400 31,185 -0.07(-2.83%)
Jul 13, 2012 2.490 2.670 2.370 2.470 24,320 -0.02(-0.80%)
Jul 12, 2012 2.570 2.600 2.481 2.490 4,701 -0.03(-1.39%)
Jul 11, 2012 2.670 2.690 2.520 2.525 4,392 -0.17(-6.13%)
Jul 10, 2012 2.670 2.700 2.590 2.690 6,412 +0.00(+0.00%)
Jul 09, 2012 2.590 2.700 2.526 2.690 34,753 +0.06(+2.28%)
Jul 06, 2012 2.440 2.630 2.440 2.630 20,530 +0.19(+7.79%)
Jul 05, 2012 2.420 2.470 2.400 2.440 1,635 +0.00(+0.05%)
Jul 03, 2012 2.400 2.470 2.400 2.439 203,920 +0.04(+1.62%)
Jul 02, 2012 2.400 2.440 2.370 2.400 21,477 -0.02(-0.83%)
Jun 29, 2012 2.440 2.440 2.350 2.420 14,702 +0.02(+0.83%)
Jun 28, 2012 2.400 2.452 2.350 2.400 25,713 -0.07(-2.83%)
Jun 27, 2012 2.390 2.470 2.360 2.470 12,262 +0.11(+4.66%)
Jun 26, 2012 2.410 2.440 2.350 2.360 4,039 -0.01(-0.56%)
Jun 25, 2012 2.420 2.490 2.373 2.373 5,263 -0.10(-3.92%)
Jun 22, 2012 2.420 2.470 2.410 2.470 7,949 +0.05(+2.07%)
Jun 21, 2012 2.407 2.490 2.400 2.420 18,474 +0.00(+0.00%)
Jun 20, 2012 2.350 2.450 2.350 2.420 11,609 +0.04(+1.68%)
Jun 19, 2012 2.420 2.490 2.350 2.380 38,340 -0.07(-2.86%)
Jun 18, 2012 2.400 2.473 2.350 2.450 15,975 +0.12(+5.15%)
Jun 15, 2012 2.390 2.390 2.330 2.330 5,509 -0.02(-0.85%)
Jun 14, 2012 2.400 2.420 2.350 2.350 21,762 +0.00(+0.00%)
Jun 13, 2012 2.350 2.490 2.330 2.350 12,756 +0.00(+0.00%)
Jun 12, 2012 2.400 2.400 2.300 2.350 9,800 -0.03(-1.26%)
Jun 11, 2012 2.380 2.390 2.340 2.380 44,437 +0.09(+3.93%)
Jun 08, 2012 2.332 2.400 2.290 2.290 45,031 +0.03(+1.33%)
Jun 07, 2012 2.400 2.500 2.260 2.260 68,695 -0.11(-4.64%)
Jun 06, 2012 2.360 2.460 2.310 2.370 25,535 +0.03(+1.28%)
Jun 05, 2012 2.340 2.370 2.280 2.340 6,435 +0.03(+1.30%)
Jun 04, 2012 2.380 2.380 2.290 2.310 34,817 -0.05(-2.12%)
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.