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 30, 2014 6.360 6.383 6.180 6.220 458,664 -0.16(-2.51%)
May 29, 2014 6.390 6.510 6.280 6.380 501,246 -0.01(-0.16%)
May 28, 2014 6.490 6.500 6.310 6.390 651,929 -0.10(-1.54%)
May 27, 2014 6.570 6.650 6.460 6.490 542,345 -0.03(-0.46%)
May 23, 2014 6.620 6.520 6.520 6.520 678,200 -0.20(-2.98%)
May 22, 2014 6.440 6.800 6.330 6.720 905,550 +0.28(+4.35%)
May 21, 2014 6.210 6.470 6.202 6.440 757,466 +0.20(+3.21%)
May 20, 2014 6.240 6.480 6.110 6.240 1,090,328 -0.05(-0.79%)
May 19, 2014 5.860 6.300 5.860 6.290 1,061,069 +0.35(+5.89%)
May 16, 2014 5.720 6.000 5.640 5.940 812,404 +0.23(+4.03%)
May 15, 2014 5.720 5.830 5.560 5.710 624,883 -0.07(-1.21%)
May 14, 2014 5.430 5.878 5.381 5.780 1,012,064 +0.27(+4.90%)
May 13, 2014 5.620 5.740 5.420 5.510 1,016,886 -0.14(-2.48%)
May 12, 2014 5.480 5.650 5.370 5.650 1,005,619 +0.36(+6.81%)
May 09, 2014 5.250 5.590 5.140 5.290 2,341,535 +0.36(+7.30%)
May 08, 2014 4.830 4.960 4.680 4.930 709,067 +0.06(+1.23%)
May 07, 2014 5.100 5.149 4.770 4.870 833,906 -0.22(-4.32%)
May 06, 2014 5.250 5.320 5.080 5.090 503,731 -0.18(-3.42%)
May 05, 2014 5.090 5.310 5.060 5.270 618,542 +0.16(+3.23%)
May 02, 2014 5.150 5.240 5.060 5.105 413,230 -0.02(-0.49%)
May 01, 2014 5.150 5.240 5.060 5.130 480,058 +0.00(+0.00%)
Apr 30, 2014 5.200 5.289 5.060 5.130 410,353 -0.11(-2.10%)
Apr 29, 2014 5.160 5.380 5.140 5.240 534,464 +0.14(+2.75%)
Apr 28, 2014 5.240 5.340 5.000 5.100 544,989 -0.10(-1.92%)
Apr 25, 2014 5.420 5.450 5.080 5.200 695,836 -0.22(-4.06%)
Apr 24, 2014 5.570 5.770 5.380 5.420 771,144 +0.07(+1.31%)
Apr 23, 2014 5.430 5.570 5.270 5.350 613,383 -0.10(-1.83%)
Apr 22, 2014 5.280 5.610 5.280 5.450 662,159 +0.15(+2.83%)
Apr 21, 2014 5.500 5.500 5.250 5.300 643,788 -0.13(-2.39%)
Apr 17, 2014 5.160 5.430 5.430 5.430 981,800 +0.31(+6.05%)
Apr 16, 2014 5.190 5.330 5.020 5.120 757,281 -0.06(-1.16%)
Apr 15, 2014 5.250 5.460 5.000 5.180 1,074,618 -0.08(-1.52%)
Apr 14, 2014 5.590 5.630 5.200 5.260 817,497 -0.17(-3.13%)
Apr 11, 2014 5.460 5.520 5.300 5.430 783,501 -0.13(-2.34%)
Apr 10, 2014 6.100 6.120 5.460 5.560 1,839,589 -0.45(-7.49%)
Apr 09, 2014 5.310 6.230 5.260 6.010 3,296,328 +0.79(+15.14%)
Apr 08, 2014 5.420 5.560 5.100 5.220 1,325,207 -0.29(-5.26%)
Apr 07, 2014 5.200 5.630 5.140 5.510 1,664,064 +0.45(+8.89%)
Apr 04, 2014 5.260 5.310 5.020 5.060 835,264 -0.16(-3.07%)
Apr 03, 2014 5.520 5.590 5.180 5.220 632,730 -0.28(-5.09%)
Apr 02, 2014 5.550 5.580 5.420 5.500 559,808 -0.03(-0.54%)
Apr 01, 2014 5.530 5.720 5.460 5.530 603,511 -0.01(-0.18%)
Mar 31, 2014 5.520 5.580 5.400 5.540 544,290 +0.09(+1.65%)
Mar 28, 2014 5.560 5.700 5.360 5.450 659,651 -0.08(-1.45%)
Mar 27, 2014 5.460 5.700 5.350 5.530 719,578 +0.10(+1.84%)
Mar 26, 2014 5.770 5.880 5.350 5.430 924,481 -0.23(-4.06%)
Mar 25, 2014 5.700 5.890 5.530 5.660 579,893 -0.04(-0.70%)
Mar 24, 2014 5.980 5.989 5.520 5.700 1,458,641 -0.32(-5.32%)
Mar 21, 2014 6.320 6.429 5.970 6.020 1,179,235 -0.24(-3.83%)
Mar 20, 2014 6.170 6.740 6.130 6.260 2,329,172 +0.05(+0.81%)
Mar 19, 2014 6.090 6.280 6.070 6.210 872,010 +0.05(+0.81%)
Mar 18, 2014 6.050 6.470 6.020 6.160 1,654,824 +0.17(+2.75%)
Mar 17, 2014 6.190 6.459 5.960 5.995 1,507,280 -0.21(-3.31%)
Mar 14, 2014 6.310 6.490 6.110 6.200 891,266 -0.16(-2.52%)
Mar 13, 2014 6.290 6.790 6.200 6.360 2,801,643 +0.16(+2.58%)
Mar 12, 2014 6.400 6.480 6.020 6.200 1,466,316 -0.20(-3.13%)
Mar 11, 2014 6.540 6.980 6.220 6.400 3,196,773 -0.02(-0.31%)
Mar 10, 2014 7.000 7.050 6.260 6.420 5,866,122 -0.43(-6.28%)
Mar 07, 2014 8.860 8.960 6.710 6.850 21,908,746 -2.15(-23.89%)
Mar 06, 2014 6.590 9.050 6.310 9.000 30,921,100 +4.20(+87.50%)
Mar 05, 2014 4.910 4.940 4.780 4.800 572,600 -0.11(-2.24%)
Mar 04, 2014 5.030 5.050 4.840 4.910 475,016 -0.10(-2.00%)
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.