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

Pixelworks Inc (NQ: PXLW )

1.010 +0.030 (+3.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Dec 31, 2015 2.390 2.380 2.380 2.380 549,000 -0.07(-2.86%)
Dec 30, 2015 2.470 2.530 2.360 2.450 278,714 -0.04(-1.61%)
Dec 29, 2015 2.570 2.650 2.450 2.490 194,766 -0.08(-3.11%)
Dec 28, 2015 2.670 2.730 2.560 2.570 258,365 -0.14(-5.17%)
Dec 24, 2015 2.690 2.710 2.710 2.710 149,200 +0.02(+0.74%)
Dec 23, 2015 2.550 2.690 2.530 2.690 281,372 +0.13(+5.08%)
Dec 22, 2015 2.470 2.580 2.470 2.560 164,895 +0.08(+3.23%)
Dec 21, 2015 2.430 2.590 2.394 2.480 261,586 +0.07(+2.90%)
Dec 18, 2015 2.410 2.540 2.310 2.410 279,458 +0.00(+0.00%)
Dec 17, 2015 2.500 2.580 2.400 2.410 240,998 -0.09(-3.60%)
Dec 16, 2015 2.550 2.565 2.470 2.500 237,884 -0.03(-1.19%)
Dec 15, 2015 2.460 2.580 2.460 2.530 209,494 +0.05(+2.02%)
Dec 14, 2015 2.480 2.550 2.420 2.480 250,460 -0.02(-0.80%)
Dec 11, 2015 2.580 2.640 2.460 2.500 268,206 -0.09(-3.47%)
Dec 10, 2015 2.690 2.690 2.520 2.590 272,637 -0.11(-4.07%)
Dec 09, 2015 2.730 2.800 2.650 2.700 226,777 -0.05(-1.82%)
Dec 08, 2015 2.750 2.770 2.700 2.750 234,905 +0.00(+0.00%)
Dec 07, 2015 2.940 2.950 2.750 2.750 232,165 -0.17(-5.82%)
Dec 04, 2015 2.620 2.980 2.620 2.920 1,792,707 +0.37(+14.51%)
Dec 03, 2015 2.600 2.600 2.520 2.550 141,638 -0.02(-0.78%)
Dec 02, 2015 2.580 2.590 2.500 2.570 161,582 -0.03(-1.15%)
Dec 01, 2015 2.570 2.600 2.530 2.600 102,390 +0.03(+1.17%)
Nov 30, 2015 2.600 2.620 2.550 2.570 333,540 -0.06(-2.28%)
Nov 27, 2015 2.600 2.650 2.530 2.630 68,480 +0.01(+0.38%)
Nov 25, 2015 2.650 2.620 2.620 2.620 642,600 -0.04(-1.50%)
Nov 24, 2015 2.620 2.680 2.560 2.660 131,506 +0.05(+1.92%)
Nov 23, 2015 2.660 2.720 2.600 2.610 214,145 -0.08(-2.97%)
Nov 20, 2015 2.700 2.770 2.670 2.690 198,475 -0.02(-0.74%)
Nov 19, 2015 2.500 2.740 2.490 2.710 479,832 +0.21(+8.40%)
Nov 18, 2015 2.370 2.530 2.345 2.500 245,083 +0.12(+5.04%)
Nov 17, 2015 2.380 2.420 2.340 2.380 185,583 +0.01(+0.42%)
Nov 16, 2015 2.430 2.430 2.210 2.370 563,488 -0.08(-3.46%)
Nov 13, 2015 2.470 2.520 2.430 2.455 190,705 -0.04(-1.80%)
Nov 12, 2015 2.400 2.510 2.400 2.500 295,522 +0.05(+2.04%)
Nov 11, 2015 2.510 2.510 2.420 2.450 257,724 -0.05(-2.00%)
Nov 10, 2015 2.570 2.570 2.450 2.500 307,563 -0.04(-1.57%)
Nov 09, 2015 2.550 2.640 2.490 2.540 841,755 +0.04(+1.60%)
Nov 06, 2015 3.100 3.250 2.332 2.500 2,198,011 -0.99(-28.37%)
Nov 05, 2015 3.720 3.720 3.430 3.490 288,400 -0.18(-4.90%)
Nov 04, 2015 3.370 3.700 3.330 3.670 371,511 +0.30(+8.90%)
Nov 03, 2015 3.280 3.430 3.278 3.370 330,008 +0.08(+2.43%)
Nov 02, 2015 3.270 3.305 3.260 3.290 222,658 -0.01(-0.30%)
Oct 30, 2015 3.420 3.470 3.230 3.300 326,322 -0.05(-1.49%)
Oct 29, 2015 3.160 3.360 3.160 3.350 480,838 +0.20(+6.35%)
Oct 28, 2015 3.230 3.350 3.150 3.150 433,858 -0.05(-1.56%)
Oct 27, 2015 3.360 3.360 3.150 3.200 275,933 +0.00(+0.00%)
Oct 26, 2015 3.560 3.560 3.180 3.200 526,860 -0.36(-10.11%)
Oct 23, 2015 3.520 3.600 3.430 3.560 233,167 +0.06(+1.71%)
Oct 22, 2015 3.490 3.570 3.435 3.500 238,112 +0.02(+0.57%)
Oct 21, 2015 3.710 3.710 3.470 3.480 190,645 -0.21(-5.69%)
Oct 20, 2015 3.670 3.700 3.620 3.690 93,618 +0.01(+0.27%)
Oct 19, 2015 3.680 3.720 3.610 3.680 187,889 -0.01(-0.27%)
Oct 16, 2015 3.780 3.780 3.674 3.690 144,652 -0.06(-1.60%)
Oct 15, 2015 3.740 3.830 3.640 3.750 170,512 +0.04(+1.08%)
Oct 14, 2015 3.730 3.740 3.610 3.710 130,745 -0.01(-0.27%)
Oct 13, 2015 3.760 3.800 3.690 3.720 105,951 -0.05(-1.33%)
Oct 12, 2015 3.850 3.850 3.730 3.770 122,943 -0.06(-1.57%)
Oct 09, 2015 3.820 3.890 3.770 3.830 270,418 +0.03(+0.79%)
Oct 08, 2015 3.710 3.820 3.660 3.800 250,461 +0.09(+2.43%)
Oct 07, 2015 3.730 3.760 3.630 3.710 246,485 +0.00(+0.00%)
Oct 06, 2015 3.680 3.730 3.570 3.710 134,545 +0.05(+1.37%)
Oct 05, 2015 3.680 3.750 3.640 3.660 177,014 +0.04(+1.10%)
Oct 02, 2015 3.460 3.690 3.450 3.620 224,403 +0.09(+2.55%)
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.