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

Pixelworks Inc (NQ: PXLW )

1.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2010 3.440 3.510 3.390 3.510 22,181 +0.02(+0.57%)
Nov 29, 2010 3.530 3.530 3.350 3.490 54,592 -0.04(-1.13%)
Nov 26, 2010 3.490 3.530 3.490 3.530 15,000 +0.01(+0.28%)
Nov 24, 2010 3.420 3.520 3.520 3.520 72,840 +0.11(+3.23%)
Nov 23, 2010 3.510 3.620 3.400 3.410 105,386 -0.20(-5.54%)
Nov 22, 2010 3.500 3.690 3.480 3.610 86,563 +0.07(+1.98%)
Nov 19, 2010 3.420 3.610 3.260 3.540 238,781 +0.18(+5.36%)
Nov 18, 2010 3.330 3.400 3.250 3.360 75,578 +0.07(+2.13%)
Nov 17, 2010 3.300 3.310 3.220 3.290 56,433 +0.02(+0.61%)
Nov 16, 2010 3.300 3.300 3.250 3.270 47,393 -0.04(-1.21%)
Nov 15, 2010 3.300 3.340 3.200 3.310 70,542 +0.01(+0.30%)
Nov 12, 2010 3.150 3.300 3.120 3.300 42,832 +0.10(+3.12%)
Nov 11, 2010 3.200 3.219 3.100 3.200 26,564 -0.07(-2.14%)
Nov 10, 2010 3.190 3.270 3.130 3.270 55,986 +0.08(+2.51%)
Nov 09, 2010 3.250 3.330 3.180 3.190 60,610 -0.01(-0.31%)
Nov 08, 2010 3.130 3.200 3.130 3.200 32,323 +0.05(+1.59%)
Nov 05, 2010 3.160 3.210 3.150 3.150 30,742 -0.02(-0.63%)
Nov 04, 2010 3.260 3.270 3.130 3.170 40,198 -0.07(-2.16%)
Nov 03, 2010 3.320 3.320 3.210 3.240 44,386 -0.08(-2.41%)
Nov 02, 2010 3.260 3.340 3.230 3.320 39,779 +0.03(+0.91%)
Nov 01, 2010 3.350 3.350 3.121 3.290 77,967 -0.02(-0.60%)
Oct 29, 2010 3.300 3.320 3.280 3.310 50,088 +0.02(+0.61%)
Oct 28, 2010 3.400 3.400 3.250 3.290 92,049 -0.08(-2.37%)
Oct 27, 2010 3.340 3.420 3.250 3.370 46,800 -0.15(-4.26%)
Oct 25, 2010 3.500 3.700 3.480 3.520 57,402 +0.05(+1.44%)
Oct 22, 2010 3.450 3.590 3.160 3.470 298,339 -0.14(-3.88%)
Oct 21, 2010 3.940 3.940 3.510 3.610 91,994 -0.30(-7.67%)
Oct 20, 2010 3.920 4.020 3.800 3.910 42,542 +0.00(+0.00%)
Oct 19, 2010 3.780 3.920 3.750 3.910 56,376 +0.10(+2.62%)
Oct 18, 2010 3.800 3.842 3.760 3.810 19,747 -0.06(-1.55%)
Oct 15, 2010 3.900 3.900 3.621 3.870 23,432 +0.03(+0.78%)
Oct 14, 2010 3.900 4.050 3.750 3.840 79,752 +0.03(+0.79%)
Oct 13, 2010 3.680 3.920 3.551 3.810 54,263 +0.19(+5.25%)
Oct 12, 2010 3.460 3.750 3.450 3.620 38,448 +0.14(+4.02%)
Oct 11, 2010 3.380 3.480 3.380 3.480 19,551 +0.06(+1.75%)
Oct 08, 2010 3.450 3.470 3.400 3.420 22,200 +0.02(+0.59%)
Oct 07, 2010 3.460 3.460 3.400 3.400 21,359 -0.01(-0.29%)
Oct 06, 2010 3.420 3.430 3.380 3.410 35,198 -0.04(-1.16%)
Oct 05, 2010 3.400 3.470 3.390 3.450 27,070 +0.08(+2.37%)
Oct 04, 2010 3.400 3.400 3.200 3.370 24,825 -0.01(-0.30%)
Oct 01, 2010 3.450 3.450 3.370 3.380 18,065 -0.02(-0.59%)
Sep 30, 2010 3.480 3.480 3.371 3.400 41,564 +0.02(+0.59%)
Sep 29, 2010 3.440 3.510 3.360 3.380 62,212 -0.05(-1.46%)
Sep 28, 2010 3.350 3.530 3.310 3.430 29,516 +0.03(+0.88%)
Sep 27, 2010 3.350 3.460 3.280 3.400 60,763 +0.11(+3.34%)
Sep 24, 2010 3.340 3.341 3.280 3.290 32,491 -0.03(-0.90%)
Sep 23, 2010 3.310 3.400 3.300 3.320 22,746 -0.01(-0.30%)
Sep 22, 2010 3.310 3.360 3.160 3.330 32,341 -0.04(-1.19%)
Sep 21, 2010 3.430 3.450 3.290 3.370 37,750 -0.03(-0.88%)
Sep 20, 2010 3.300 3.420 3.300 3.400 66,921 +0.08(+2.41%)
Sep 17, 2010 3.130 3.350 3.060 3.320 104,393 +0.47(+16.49%)
Sep 15, 2010 2.950 2.950 2.850 2.850 22,000 -0.08(-2.73%)
Sep 14, 2010 2.810 2.970 2.800 2.930 44,302 +0.17(+6.16%)
Sep 13, 2010 2.830 2.950 2.760 2.760 65,941 -0.07(-2.47%)
Sep 10, 2010 2.880 2.900 2.830 2.830 26,562 -0.01(-0.35%)
Sep 09, 2010 2.900 2.940 2.830 2.840 43,692 -0.01(-0.35%)
Sep 08, 2010 2.870 2.887 2.760 2.850 38,965 -0.07(-2.40%)
Sep 07, 2010 2.950 2.950 2.920 2.920 22,174 -0.02(-0.68%)
Sep 03, 2010 2.900 2.983 2.840 2.940 22,130 +0.06(+2.08%)
Sep 02, 2010 2.870 2.890 2.720 2.880 107,643 -0.02(-0.69%)
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.