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

Pixelworks Inc (NQ: PXLW )

1.070 +0.050 (+4.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 30, 2015 4.760 5.300 4.750 5.230 975,242 +0.43(+8.96%)
Jan 29, 2015 5.020 5.080 4.753 4.800 241,535 -0.18(-3.61%)
Jan 28, 2015 4.650 5.100 4.650 4.980 456,474 +0.38(+8.26%)
Jan 27, 2015 4.700 4.840 4.560 4.600 162,886 -0.18(-3.77%)
Jan 26, 2015 4.760 4.880 4.690 4.780 142,591 +0.02(+0.42%)
Jan 23, 2015 4.800 4.825 4.640 4.760 193,490 -0.13(-2.66%)
Jan 22, 2015 4.980 5.280 4.780 4.890 818,202 +0.05(+1.03%)
Jan 21, 2015 4.520 4.970 4.500 4.840 554,343 +0.32(+7.08%)
Jan 20, 2015 4.500 4.650 4.490 4.520 118,924 +0.03(+0.67%)
Jan 16, 2015 4.410 4.570 4.400 4.490 133,446 +0.06(+1.35%)
Jan 15, 2015 4.360 4.510 4.300 4.430 201,255 +0.06(+1.37%)
Jan 14, 2015 4.480 4.650 4.350 4.370 205,638 -0.18(-3.96%)
Jan 13, 2015 4.500 4.700 4.490 4.550 195,470 +0.00(+0.00%)
Jan 12, 2015 4.650 4.710 4.530 4.550 120,848 -0.09(-1.94%)
Jan 09, 2015 4.510 4.720 4.500 4.640 213,192 +0.10(+2.20%)
Jan 08, 2015 4.560 4.780 4.502 4.540 288,673 -0.02(-0.44%)
Jan 07, 2015 4.680 4.680 4.525 4.560 165,565 +0.01(+0.22%)
Jan 06, 2015 4.600 4.780 4.500 4.550 390,825 -0.01(-0.22%)
Jan 05, 2015 4.680 4.700 4.380 4.560 325,031 -0.12(-2.56%)
Jan 02, 2015 4.560 4.735 4.400 4.680 379,850 +0.12(+2.63%)
Dec 31, 2014 4.350 4.560 4.560 4.560 832,300 +0.22(+5.07%)
Dec 30, 2014 4.050 4.440 4.050 4.340 671,109 +0.27(+6.63%)
Dec 29, 2014 4.000 4.190 4.000 4.070 263,311 +0.02(+0.49%)
Dec 26, 2014 4.090 4.140 4.010 4.050 119,659 -0.05(-1.22%)
Dec 24, 2014 4.000 4.100 4.100 4.100 93,700 +0.09(+2.24%)
Dec 23, 2014 4.121 4.220 4.000 4.010 261,930 -0.09(-2.20%)
Dec 22, 2014 4.020 4.200 4.020 4.100 199,063 +0.04(+0.99%)
Dec 19, 2014 4.120 4.180 4.000 4.060 294,252 -0.05(-1.22%)
Dec 18, 2014 4.200 4.330 4.070 4.110 287,413 -0.02(-0.48%)
Dec 17, 2014 3.870 4.210 3.860 4.130 300,033 +0.25(+6.44%)
Dec 16, 2014 4.060 4.080 3.860 3.880 700,047 -0.18(-4.43%)
Dec 15, 2014 4.320 4.400 4.045 4.060 421,728 -0.24(-5.58%)
Dec 12, 2014 4.410 4.520 4.280 4.300 313,278 -0.18(-4.02%)
Dec 11, 2014 4.490 4.600 4.430 4.480 161,129 +0.01(+0.22%)
Dec 10, 2014 4.620 4.620 4.420 4.470 241,315 -0.15(-3.25%)
Dec 09, 2014 4.440 4.650 4.400 4.620 190,183 +0.13(+2.90%)
Dec 08, 2014 4.510 4.780 4.480 4.490 207,014 -0.06(-1.32%)
Dec 05, 2014 4.530 4.600 4.500 4.550 288,104 +0.01(+0.22%)
Dec 04, 2014 4.550 4.630 4.520 4.540 244,135 -0.06(-1.30%)
Dec 03, 2014 4.550 4.670 4.510 4.600 203,200 +0.06(+1.32%)
Dec 02, 2014 4.520 4.620 4.480 4.540 345,700 +0.01(+0.22%)
Dec 01, 2014 4.800 4.810 4.480 4.530 652,938 -0.29(-6.02%)
Nov 28, 2014 4.870 4.870 4.800 4.820 139,060 -0.08(-1.63%)
Nov 26, 2014 4.790 4.900 4.900 4.900 367,600 +0.10(+2.08%)
Nov 25, 2014 4.850 4.910 4.780 4.800 227,392 -0.06(-1.23%)
Nov 24, 2014 4.880 4.910 4.800 4.860 328,915 -0.05(-1.02%)
Nov 21, 2014 4.900 4.980 4.873 4.910 239,934 +0.04(+0.82%)
Nov 20, 2014 4.840 4.980 4.738 4.870 309,259 -0.09(-1.81%)
Nov 19, 2014 5.010 5.100 4.840 4.960 381,937 +0.00(+0.00%)
Nov 18, 2014 5.070 5.200 4.810 4.960 1,213,875 -0.10(-1.98%)
Nov 17, 2014 5.250 5.250 5.010 5.060 356,232 -0.17(-3.25%)
Nov 14, 2014 4.920 5.250 4.920 5.230 496,969 +0.28(+5.66%)
Nov 13, 2014 5.100 5.200 4.850 4.950 534,136 -0.17(-3.32%)
Nov 12, 2014 5.000 5.220 5.000 5.120 600,934 +0.10(+1.99%)
Nov 11, 2014 4.930 5.150 4.870 5.020 749,952 +0.11(+2.24%)
Nov 10, 2014 4.830 4.950 4.770 4.910 516,437 +0.08(+1.66%)
Nov 07, 2014 4.610 4.840 4.590 4.830 639,587 +0.19(+4.09%)
Nov 06, 2014 4.530 4.680 4.500 4.640 400,486 +0.09(+1.98%)
Nov 05, 2014 4.490 4.580 4.400 4.550 447,491 +0.04(+0.89%)
Nov 04, 2014 4.500 4.620 4.490 4.510 534,304 -0.05(-1.10%)
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.