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 31, 2016 1.740 2.070 1.730 1.980 432,771 +0.25(+14.45%)
May 27, 2016 1.730 1.730 1.730 1.730 56,800 -0.03(-1.70%)
May 26, 2016 1.810 1.820 1.730 1.760 54,444 -0.04(-2.20%)
May 25, 2016 1.780 1.820 1.750 1.800 36,233 +0.02(+1.10%)
May 24, 2016 1.740 1.800 1.690 1.780 16,393 +0.07(+4.09%)
May 23, 2016 1.710 1.800 1.680 1.710 33,818 +0.00(+0.00%)
May 20, 2016 1.670 1.780 1.670 1.710 32,479 +0.05(+3.01%)
May 19, 2016 1.690 1.690 1.620 1.660 22,284 -0.03(-1.78%)
May 18, 2016 1.700 1.710 1.600 1.690 85,832 -0.01(-0.29%)
May 17, 2016 1.700 1.800 1.620 1.695 142,053 -0.00(-0.29%)
May 16, 2016 1.630 1.730 1.630 1.700 32,800 +0.05(+3.03%)
May 13, 2016 1.588 1.680 1.565 1.650 133,531 +0.05(+3.12%)
May 12, 2016 1.670 1.790 1.600 1.600 147,593 -0.07(-4.19%)
May 11, 2016 1.710 1.780 1.650 1.670 110,874 -0.07(-4.02%)
May 10, 2016 1.825 1.825 1.720 1.740 203,727 -0.03(-1.69%)
May 09, 2016 1.750 1.830 1.720 1.770 110,355 +0.07(+4.12%)
May 06, 2016 1.980 2.020 1.550 1.700 372,056 -0.22(-11.46%)
May 05, 2016 2.000 2.000 1.900 1.920 141,558 -0.08(-4.00%)
May 04, 2016 2.000 2.040 1.960 2.000 136,378 -0.01(-0.50%)
May 03, 2016 2.000 2.100 2.000 2.010 88,094 +0.00(+0.00%)
May 02, 2016 2.060 2.100 1.950 2.010 50,259 -0.07(-3.37%)
Apr 29, 2016 1.820 2.120 1.750 2.080 94,500 +0.16(+8.33%)
Apr 28, 2016 2.100 2.200 1.880 1.920 372,661 -0.18(-8.57%)
Apr 27, 2016 2.120 2.180 2.100 2.100 65,605 -0.03(-1.41%)
Apr 26, 2016 2.120 2.180 2.110 2.130 50,431 -0.01(-0.47%)
Apr 25, 2016 2.150 2.220 2.100 2.140 166,872 +0.00(+0.00%)
Apr 22, 2016 2.130 2.180 2.080 2.140 78,562 -0.04(-1.83%)
Apr 21, 2016 2.150 2.200 2.100 2.180 58,149 +0.02(+0.93%)
Apr 20, 2016 2.160 2.200 2.070 2.160 56,662 +0.00(+0.00%)
Apr 19, 2016 2.200 2.240 2.160 2.160 38,387 +0.00(+0.00%)
Apr 18, 2016 2.210 2.300 2.150 2.160 76,316 -0.10(-4.42%)
Apr 15, 2016 2.290 2.340 2.240 2.260 34,415 -0.03(-1.31%)
Apr 14, 2016 2.240 2.335 2.200 2.290 88,257 +0.05(+2.23%)
Apr 13, 2016 2.240 2.300 2.200 2.240 108,913 +0.04(+1.82%)
Apr 12, 2016 2.340 2.340 2.180 2.200 64,725 -0.14(-5.98%)
Apr 11, 2016 2.390 2.480 2.310 2.340 102,693 +0.00(+0.00%)
Apr 08, 2016 2.300 2.400 2.280 2.340 92,394 +0.06(+2.63%)
Apr 07, 2016 2.250 2.330 2.240 2.280 18,873 +0.03(+1.33%)
Apr 06, 2016 2.240 2.330 2.214 2.250 53,231 +0.01(+0.45%)
Apr 05, 2016 2.150 2.280 2.129 2.240 19,181 +0.09(+4.19%)
Apr 04, 2016 2.190 2.200 2.110 2.150 59,755 -0.05(-2.27%)
Apr 01, 2016 2.170 2.250 2.110 2.200 180,938 +0.01(+0.46%)
Mar 31, 2016 2.220 2.254 2.150 2.190 80,188 -0.04(-1.79%)
Mar 30, 2016 2.290 2.390 2.170 2.230 84,497 -0.03(-1.33%)
Mar 29, 2016 2.250 2.310 2.210 2.260 62,611 +0.00(+0.00%)
Mar 28, 2016 2.300 2.300 2.250 2.260 32,627 -0.04(-1.74%)
Mar 24, 2016 2.280 2.300 2.300 2.300 37,100 -0.01(-0.43%)
Mar 23, 2016 2.360 2.400 2.310 2.310 41,087 -0.04(-1.70%)
Mar 22, 2016 2.450 2.490 2.260 2.350 148,227 -0.10(-4.08%)
Mar 21, 2016 2.350 2.570 2.310 2.450 137,802 +0.10(+4.26%)
Mar 18, 2016 2.350 2.370 2.270 2.350 115,200 +0.03(+1.29%)
Mar 17, 2016 2.340 2.370 2.210 2.320 151,375 +0.04(+1.75%)
Mar 16, 2016 2.210 2.310 2.120 2.280 76,169 +0.09(+4.11%)
Mar 15, 2016 2.260 2.280 2.130 2.190 79,233 -0.07(-3.10%)
Mar 14, 2016 2.070 2.290 2.050 2.260 127,607 +0.17(+8.13%)
Mar 11, 2016 2.110 2.140 2.060 2.090 54,488 +0.04(+1.95%)
Mar 10, 2016 2.070 2.120 2.040 2.050 69,144 -0.02(-0.97%)
Mar 09, 2016 2.090 2.150 2.000 2.070 65,457 +0.00(+0.00%)
Mar 08, 2016 2.170 2.200 2.040 2.070 128,943 -0.09(-4.17%)
Mar 07, 2016 2.190 2.220 2.050 2.160 192,600 -0.02(-0.92%)
Mar 04, 2016 2.180 2.270 2.150 2.180 118,500 -0.03(-1.36%)
Mar 03, 2016 2.300 2.336 2.154 2.210 165,271 -0.14(-5.96%)
Mar 02, 2016 2.080 2.350 2.020 2.350 342,618 +0.25(+11.90%)
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.