Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pixelworks Inc (NQ: PXLW )

1.230 +0.020 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 24, 2011 2.360 2.430 2.250 2.270 54,508 -0.07(-2.99%)
May 23, 2011 2.390 2.460 2.300 2.340 104,745 -0.07(-2.90%)
May 20, 2011 2.310 2.450 2.310 2.410 79,519 +0.11(+4.78%)
May 19, 2011 2.310 2.380 2.257 2.300 43,282 -0.04(-1.71%)
May 18, 2011 2.310 2.370 2.250 2.340 35,493 +0.02(+0.86%)
May 17, 2011 2.270 2.320 2.150 2.320 61,371 +0.06(+2.65%)
May 16, 2011 2.350 2.350 2.260 2.260 44,087 -0.10(-4.24%)
May 13, 2011 2.400 2.440 2.350 2.360 84,449 -0.05(-2.07%)
May 12, 2011 2.480 2.480 2.380 2.410 143,717 +0.08(+3.43%)
May 11, 2011 2.410 2.480 2.282 2.330 108,589 -0.08(-3.32%)
May 10, 2011 2.450 2.690 2.400 2.410 59,824 -0.03(-1.23%)
May 09, 2011 2.420 2.490 2.360 2.440 123,313 -0.00(-0.00%)
May 06, 2011 2.360 2.580 2.300 2.440 541,567 +0.20(+8.93%)
May 05, 2011 2.450 2.450 2.080 2.240 170,497 -0.21(-8.57%)
May 04, 2011 2.440 2.527 2.440 2.450 19,195 +0.00(+0.00%)
May 03, 2011 2.560 2.700 2.410 2.450 53,670 -0.04(-1.61%)
May 02, 2011 2.570 2.890 2.490 2.490 118,373 -0.31(-11.07%)
Apr 29, 2011 2.800 2.900 2.750 2.800 12,093 +0.02(+0.72%)
Apr 28, 2011 3.080 3.082 2.730 2.780 48,883 -0.28(-9.15%)
Apr 27, 2011 3.150 3.244 3.060 3.060 15,466 -0.09(-2.86%)
Apr 26, 2011 3.470 3.470 3.100 3.150 31,186 -0.07(-2.17%)
Apr 25, 2011 3.351 3.351 3.220 3.220 21,096 -0.11(-3.30%)
Apr 21, 2011 3.390 3.400 3.320 3.330 16,401 -0.17(-4.86%)
Apr 20, 2011 3.320 3.510 3.320 3.500 19,944 +0.18(+5.42%)
Apr 19, 2011 3.440 3.450 3.300 3.320 9,970 -0.10(-2.92%)
Apr 18, 2011 3.440 3.480 3.290 3.420 9,166 -0.03(-0.87%)
Apr 15, 2011 3.458 3.458 3.390 3.450 28,043 -0.00(-0.00%)
Apr 14, 2011 3.490 3.490 3.380 3.450 16,096 -0.04(-1.15%)
Apr 13, 2011 3.490 3.500 3.490 3.490 20,571 +0.00(+0.00%)
Apr 12, 2011 3.470 3.500 3.470 3.490 24,596 -0.01(-0.29%)
Apr 11, 2011 3.490 3.500 3.490 3.500 10,066 +0.00(+0.00%)
Apr 08, 2011 3.490 3.500 3.490 3.500 6,324 +0.01(+0.29%)
Apr 07, 2011 3.280 3.513 3.280 3.490 3,174 -0.01(-0.29%)
Apr 06, 2011 3.500 3.504 3.490 3.500 23,325 +0.01(+0.29%)
Apr 05, 2011 3.510 3.520 3.490 3.490 16,890 -0.01(-0.29%)
Apr 04, 2011 3.490 3.532 3.490 3.500 21,883 -0.01(-0.28%)
Apr 01, 2011 3.510 3.700 3.510 3.510 52,719 -0.09(-2.50%)
Mar 31, 2011 3.505 3.600 3.490 3.600 12,618 +0.09(+2.56%)
Mar 30, 2011 3.510 3.560 3.490 3.510 17,840 +0.02(+0.57%)
Mar 29, 2011 3.510 3.510 3.460 3.490 26,020 +0.00(+0.00%)
Mar 28, 2011 3.500 3.530 3.460 3.490 18,966 +0.00(+0.00%)
Mar 25, 2011 3.440 3.510 3.440 3.490 30,391 +0.09(+2.65%)
Mar 24, 2011 3.310 3.430 3.290 3.400 10,427 +0.09(+2.72%)
Mar 23, 2011 3.290 3.310 3.290 3.310 11,466 +0.00(+0.00%)
Mar 22, 2011 3.320 3.330 3.290 3.310 6,835 -0.03(-0.90%)
Mar 21, 2011 3.320 3.410 3.290 3.340 13,432 -0.06(-1.76%)
Mar 18, 2011 3.430 3.460 3.400 3.400 10,750 -0.04(-1.16%)
Mar 17, 2011 3.410 3.460 3.410 3.440 8,676 +0.06(+1.78%)
Mar 16, 2011 3.390 3.440 3.301 3.380 49,812 -0.02(-0.59%)
Mar 15, 2011 3.420 3.500 3.270 3.400 104,332 -0.09(-2.58%)
Mar 14, 2011 3.450 3.510 3.450 3.490 55,138 -0.00(-0.03%)
Mar 11, 2011 3.490 3.504 3.450 3.491 68,008 -0.01(-0.26%)
Mar 10, 2011 3.490 3.530 3.470 3.500 22,212 -0.01(-0.26%)
Mar 09, 2011 3.490 3.520 3.490 3.509 12,877 +0.01(+0.26%)
Mar 08, 2011 3.530 3.530 3.490 3.500 19,508 -0.01(-0.31%)
Mar 07, 2011 3.590 3.590 3.490 3.511 29,749 -0.09(-2.48%)
Mar 04, 2011 3.560 3.679 3.550 3.600 34,468 +0.07(+1.98%)
Mar 03, 2011 3.680 3.740 3.530 3.530 25,531 -0.16(-4.33%)
Mar 02, 2011 3.500 3.820 3.500 3.690 83,719 +0.25(+7.27%)
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.