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, 2017 4.800 4.890 4.670 4.800 379,042 +0.02(+0.42%)
Aug 30, 2017 4.610 4.815 4.560 4.780 437,986 +0.16(+3.46%)
Aug 29, 2017 4.360 4.640 4.330 4.620 447,982 +0.21(+4.76%)
Aug 28, 2017 4.280 4.450 4.215 4.410 294,064 +0.16(+3.76%)
Aug 25, 2017 4.350 4.230 4.250 129,702 -0.10(-2.30%)
Aug 24, 2017 4.310 4.370 4.300 4.350 101,742 +0.05(+1.16%)
Aug 23, 2017 4.250 4.350 4.230 4.300 125,075 -0.01(-0.23%)
Aug 22, 2017 4.320 4.350 4.260 4.310 94,552 +0.02(+0.47%)
Aug 21, 2017 4.370 4.370 4.170 4.290 186,219 -0.08(-1.83%)
Aug 18, 2017 4.100 4.390 4.100 4.370 424,789 +0.24(+5.81%)
Aug 17, 2017 4.350 4.350 4.050 4.130 510,744 -0.21(-4.84%)
Aug 16, 2017 4.420 4.420 4.240 4.340 167,006 -0.07(-1.59%)
Aug 15, 2017 4.530 4.565 4.400 4.410 123,085 -0.09(-2.00%)
Aug 14, 2017 4.460 4.560 4.370 4.500 300,767 +0.09(+2.04%)
Aug 11, 2017 4.420 4.520 4.301 4.410 330,503 -0.02(-0.45%)
Aug 10, 2017 4.700 4.820 4.400 4.430 503,596 -0.30(-6.34%)
Aug 09, 2017 4.910 5.100 4.550 4.730 630,364 +0.01(+0.21%)
Aug 08, 2017 4.850 4.913 4.680 4.720 383,731 -0.14(-2.88%)
Aug 07, 2017 4.610 4.880 4.580 4.860 233,972 +0.26(+5.65%)
Aug 04, 2017 4.550 4.650 4.515 4.600 158,346 +0.08(+1.77%)
Aug 03, 2017 4.570 4.660 4.480 4.520 208,822 -0.03(-0.66%)
Aug 02, 2017 4.810 4.810 4.410 4.550 564,275 -0.24(-5.01%)
Aug 01, 2017 4.670 4.830 4.650 4.790 315,495 +0.15(+3.23%)
Jul 31, 2017 4.740 4.790 4.590 4.640 166,914 -0.15(-3.13%)
Jul 28, 2017 4.770 4.880 4.766 4.790 117,717 -0.02(-0.42%)
Jul 27, 2017 5.050 5.050 4.708 4.810 227,651 -0.20(-3.99%)
Jul 26, 2017 4.920 5.030 4.870 5.010 185,391 +0.14(+2.87%)
Jul 25, 2017 5.030 5.100 4.850 4.870 190,163 -0.17(-3.37%)
Jul 24, 2017 5.120 5.150 4.990 5.040 201,595 -0.03(-0.59%)
Jul 21, 2017 4.960 5.110 4.850 5.070 275,549 +0.12(+2.42%)
Jul 20, 2017 4.960 4.790 4.950 139,174 +0.02(+0.41%)
Jul 19, 2017 4.860 4.970 4.850 4.930 94,950 +0.07(+1.44%)
Jul 18, 2017 4.880 4.880 4.800 4.860 139,281 -0.02(-0.41%)
Jul 17, 2017 4.980 5.015 4.823 4.880 210,843 -0.10(-2.01%)
Jul 14, 2017 5.050 5.050 4.900 4.980 200,599 -0.06(-1.19%)
Jul 13, 2017 5.060 5.070 4.950 5.040 156,709 -0.01(-0.20%)
Jul 12, 2017 4.850 5.080 4.850 5.050 378,123 +0.22(+4.55%)
Jul 11, 2017 4.820 4.862 4.730 4.830 180,901 -0.02(-0.41%)
Jul 10, 2017 4.780 4.890 4.740 4.850 192,697 +0.07(+1.46%)
Jul 07, 2017 4.680 4.810 4.650 4.780 112,570 +0.14(+3.02%)
Jul 06, 2017 4.770 4.790 4.600 4.640 183,895 -0.14(-2.93%)
Jul 05, 2017 4.570 4.835 4.540 4.780 201,454 +0.22(+4.82%)
Jul 03, 2017 4.620 4.620 4.450 4.560 143,320 -0.03(-0.65%)
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%)
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.