Skip to main content

Pixelworks Inc (NQ: PXLW )

2.580 -0.090 (-3.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.700 2.570 2.510 2.580 521,390 -0.09(-3.37%)
Mar 27, 2024 2.660 2.720 2.600 2.670 406,292 +0.00(+0.00%)
Mar 26, 2024 2.830 2.900 2.670 2.670 320,809 -0.15(-5.32%)
Mar 25, 2024 2.820 2.955 2.810 2.820 394,614 -0.01(-0.35%)
Mar 22, 2024 2.880 2.920 2.790 2.830 240,408 -0.05(-1.74%)
Mar 21, 2024 2.970 3.050 2.840 2.880 632,365 -0.04(-1.37%)
Mar 20, 2024 2.730 2.930 2.700 2.920 345,435 +0.14(+5.04%)
Mar 19, 2024 2.780 2.840 2.720 2.780 233,279 -0.02(-0.71%)
Mar 18, 2024 2.790 2.830 2.740 2.800 344,190 +0.03(+1.08%)
Mar 15, 2024 2.660 2.780 2.640 2.770 361,381 +0.11(+4.14%)
Mar 14, 2024 2.750 2.760 2.635 2.660 264,417 -0.09(-3.27%)
Mar 13, 2024 2.800 2.840 2.710 2.750 315,938 -0.05(-1.79%)
Mar 12, 2024 2.900 2.900 2.580 2.800 462,077 -0.05(-1.75%)
Mar 11, 2024 2.790 2.950 2.790 2.850 463,154 +0.05(+1.79%)
Mar 08, 2024 2.900 2.987 2.780 2.800 401,537 -0.12(-4.11%)
Mar 07, 2024 2.960 3.010 2.840 2.920 385,194 +0.01(+0.34%)
Mar 06, 2024 2.750 3.080 2.740 2.910 1,026,195 +0.20(+7.38%)
Mar 05, 2024 2.640 2.750 2.610 2.710 575,480 +0.00(+0.00%)
Mar 04, 2024 2.800 2.800 2.700 2.710 331,446 -0.10(-3.56%)
Mar 01, 2024 2.650 2.830 2.605 2.810 632,274 +0.16(+6.04%)
Feb 29, 2024 2.620 2.685 2.565 2.650 994,467 +0.07(+2.71%)
Feb 28, 2024 2.720 2.740 2.560 2.580 528,134 -0.17(-6.18%)
Feb 27, 2024 2.880 2.888 2.710 2.750 551,103 -0.08(-2.83%)
Feb 26, 2024 2.710 2.870 2.690 2.830 601,069 +0.10(+3.66%)
Feb 23, 2024 2.670 2.780 2.550 2.730 646,906 +0.10(+3.80%)
Feb 22, 2024 2.820 2.820 2.560 2.630 778,070 -0.13(-4.71%)
Feb 21, 2024 2.660 2.980 2.660 2.760 1,196,121 +0.07(+2.60%)
Feb 20, 2024 2.710 2.750 2.620 2.690 804,013 -0.02(-0.74%)
Feb 16, 2024 2.630 2.740 2.550 2.710 753,270 +0.11(+4.23%)
Feb 15, 2024 2.780 2.830 2.330 2.600 1,598,192 -0.15(-5.45%)
Feb 14, 2024 2.660 2.920 2.560 2.750 1,381,487 +0.10(+3.58%)
Feb 13, 2024 2.540 2.881 2.443 2.655 1,832,145 +0.04(+1.72%)
Feb 12, 2024 2.180 2.690 2.180 2.610 2,411,476 +0.40(+18.10%)
Feb 09, 2024 2.070 2.250 2.000 2.210 1,657,955 -0.04(-1.78%)
Feb 08, 2024 2.200 2.270 2.110 2.250 2,434,013 +0.15(+6.89%)
Feb 07, 2024 2.150 2.150 2.010 2.105 738,730 -0.06(-2.55%)
Feb 06, 2024 2.060 2.190 1.923 2.160 1,173,506 +0.12(+5.88%)
Feb 05, 2024 1.980 2.100 1.890 2.040 1,102,803 +0.01(+0.49%)
Feb 02, 2024 2.040 2.140 1.880 2.030 1,689,759 -0.10(-4.69%)
Feb 01, 2024 1.770 2.190 1.729 2.130 3,708,926 +0.36(+20.34%)
Jan 31, 2024 1.850 1.950 1.670 1.770 5,876,062 +0.09(+5.67%)
Jan 30, 2024 2.020 2.440 1.660 1.675 74,316,376 +0.20(+13.18%)
Jan 29, 2024 1.470 1.510 1.320 1.480 147,619 +0.00(+0.00%)
Jan 26, 2024 1.500 1.540 1.450 1.480 170,174 -0.03(-1.99%)
Jan 25, 2024 1.530 1.530 1.490 1.510 103,203 +0.00(+0.00%)
Jan 24, 2024 1.430 1.530 1.420 1.510 230,311 +0.08(+5.59%)
Jan 23, 2024 1.390 1.450 1.385 1.430 89,647 +0.06(+4.38%)
Jan 22, 2024 1.300 1.400 1.300 1.370 204,643 +0.06(+4.58%)
Jan 19, 2024 1.290 1.310 1.230 1.310 148,313 +0.04(+3.15%)
Jan 18, 2024 1.300 1.320 1.270 1.270 66,925 -0.02(-1.55%)
Jan 17, 2024 1.320 1.320 1.250 1.290 120,557 -0.03(-2.27%)
Jan 16, 2024 1.350 1.370 1.300 1.320 107,891 -0.04(-2.94%)
Jan 12, 2024 1.380 1.410 1.350 1.360 98,857 -0.02(-1.45%)
Jan 11, 2024 1.420 1.480 1.370 1.380 179,340 -0.03(-2.13%)
Jan 10, 2024 1.360 1.420 1.340 1.410 150,822 +0.05(+3.68%)
Jan 09, 2024 1.290 1.360 1.280 1.360 132,028 +0.07(+5.02%)
Jan 08, 2024 1.270 1.300 1.270 1.295 95,700 +0.02(+1.97%)
Jan 05, 2024 1.260 1.300 1.250 1.270 143,533 +0.02(+2.01%)
Jan 04, 2024 1.260 1.330 1.240 1.245 212,937 -0.03(-2.35%)
Jan 03, 2024 1.260 1.298 1.260 1.275 150,154 +0.00(+0.39%)
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.