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 29, 2020 3.550 3.620 3.475 3.590 166,200 +0.04(+1.13%)
May 28, 2020 3.650 3.690 3.530 3.550 206,322 -0.11(-3.01%)
May 27, 2020 3.650 3.690 3.500 3.660 233,080 +0.07(+1.95%)
May 26, 2020 3.650 3.700 3.570 3.590 344,293 +0.00(+0.00%)
May 22, 2020 3.600 3.632 3.550 3.590 101,100 -0.06(-1.64%)
May 21, 2020 3.580 3.650 3.515 3.650 228,004 +0.04(+1.11%)
May 20, 2020 3.650 3.740 3.570 3.610 185,856 +0.02(+0.56%)
May 19, 2020 3.560 3.740 3.550 3.590 266,922 +0.04(+1.13%)
May 18, 2020 3.500 3.620 3.460 3.550 323,736 +0.15(+4.41%)
May 15, 2020 3.370 3.440 3.360 3.400 184,000 -0.04(-1.16%)
May 14, 2020 3.430 3.470 3.305 3.440 302,375 -0.03(-0.86%)
May 13, 2020 3.560 3.640 3.390 3.470 377,612 -0.08(-2.25%)
May 12, 2020 3.500 3.730 3.490 3.550 432,999 +0.05(+1.43%)
May 11, 2020 3.500 3.630 3.480 3.500 310,396 -0.07(-1.96%)
May 08, 2020 3.390 3.600 3.300 3.570 286,100 +0.20(+5.93%)
May 07, 2020 3.510 3.560 3.350 3.370 312,562 -0.14(-3.99%)
May 06, 2020 3.520 3.570 3.430 3.510 343,917 +0.01(+0.29%)
May 05, 2020 3.570 3.630 3.430 3.500 484,590 -0.01(-0.28%)
May 04, 2020 3.650 3.670 3.430 3.510 488,878 -0.20(-5.39%)
May 01, 2020 3.600 3.820 3.350 3.710 1,882,100 -0.88(-19.17%)
Apr 30, 2020 4.800 4.840 4.560 4.590 661,802 -0.21(-4.37%)
Apr 29, 2020 4.680 4.840 4.540 4.800 662,149 +0.23(+5.03%)
Apr 28, 2020 4.250 4.620 4.160 4.570 852,435 +0.43(+10.39%)
Apr 27, 2020 4.473 4.473 4.120 4.140 581,853 -0.05(-1.19%)
Apr 24, 2020 3.940 4.220 3.920 4.190 255,800 +0.28(+7.16%)
Apr 23, 2020 3.950 4.040 3.890 3.910 226,709 +0.00(+0.00%)
Apr 22, 2020 3.860 3.967 3.780 3.910 161,860 +0.16(+4.27%)
Apr 21, 2020 3.860 3.930 3.710 3.750 204,324 -0.19(-4.82%)
Apr 20, 2020 4.020 4.060 3.910 3.940 189,348 -0.11(-2.72%)
Apr 17, 2020 4.210 4.230 4.020 4.050 396,700 -0.06(-1.46%)
Apr 16, 2020 4.050 4.180 3.910 4.110 335,083 +0.17(+4.31%)
Apr 15, 2020 3.850 3.990 3.682 3.940 424,805 -0.06(-1.50%)
Apr 14, 2020 3.720 4.000 3.670 4.000 474,765 +0.40(+11.11%)
Apr 13, 2020 3.380 3.620 3.300 3.600 202,728 +0.21(+6.19%)
Apr 09, 2020 3.550 3.660 3.325 3.390 334,900 -0.10(-2.87%)
Apr 08, 2020 3.450 3.525 3.360 3.490 348,329 +0.04(+1.16%)
Apr 07, 2020 3.280 3.490 2.960 3.450 500,464 +0.21(+6.48%)
Apr 06, 2020 2.890 3.260 2.890 3.240 294,932 +0.44(+15.71%)
Apr 03, 2020 2.670 2.810 2.670 2.800 235,000 +0.10(+3.70%)
Apr 02, 2020 2.650 2.710 2.610 2.700 270,003 +0.01(+0.37%)
Apr 01, 2020 2.720 2.790 2.640 2.690 193,305 -0.16(-5.61%)
Mar 31, 2020 2.760 2.940 2.750 2.850 206,697 +0.04(+1.42%)
Mar 30, 2020 2.920 2.922 2.700 2.810 214,318 -0.07(-2.43%)
Mar 27, 2020 2.950 3.042 2.830 2.880 174,900 -0.19(-6.19%)
Mar 26, 2020 3.010 3.165 3.000 3.070 294,112 +0.04(+1.32%)
Mar 25, 2020 2.950 3.110 2.830 3.030 387,298 +0.07(+2.36%)
Mar 24, 2020 2.790 2.970 2.750 2.960 438,302 +0.32(+12.12%)
Mar 23, 2020 2.550 2.650 2.370 2.640 272,042 +0.15(+6.02%)
Mar 20, 2020 2.570 2.790 2.470 2.490 482,000 -0.03(-1.19%)
Mar 19, 2020 2.190 2.550 2.190 2.520 611,780 +0.32(+14.55%)
Mar 18, 2020 2.270 2.520 2.130 2.200 401,694 -0.19(-7.95%)
Mar 17, 2020 2.400 2.570 2.060 2.390 593,317 +0.10(+4.37%)
Mar 16, 2020 2.800 2.800 2.260 2.290 573,497 -0.68(-22.90%)
Mar 13, 2020 3.250 3.470 2.905 2.970 465,000 -0.08(-2.62%)
Mar 12, 2020 3.430 3.486 3.000 3.050 784,267 -0.58(-15.98%)
Mar 11, 2020 3.750 3.840 3.595 3.630 349,280 -0.21(-5.47%)
Mar 10, 2020 3.850 3.945 3.770 3.840 294,681 +0.10(+2.67%)
Mar 09, 2020 3.900 4.060 3.720 3.740 360,977 -0.34(-8.33%)
Mar 06, 2020 4.040 4.190 3.980 4.080 391,400 +0.02(+0.49%)
Mar 05, 2020 4.250 4.390 4.040 4.060 330,024 -0.26(-6.02%)
Mar 04, 2020 4.240 4.330 4.100 4.320 325,261 +0.12(+2.86%)
Mar 03, 2020 4.210 4.350 4.100 4.200 353,357 +0.00(+0.00%)
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.