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 (%)
Feb 28, 2007 5.880 6.000 5.730 5.790 293,772 -0.09(-1.53%)
Feb 27, 2007 6.373 6.420 5.880 5.880 197,061 -0.75(-11.31%)
Feb 26, 2007 7.050 7.050 6.540 6.630 90,991 -0.30(-4.33%)
Feb 23, 2007 6.810 6.960 6.690 6.930 76,596 +0.06(+0.87%)
Feb 22, 2007 7.200 7.200 6.810 6.870 184,641 -0.27(-3.78%)
Feb 21, 2007 6.510 7.447 6.450 7.140 508,882 +1.05(+17.24%)
Feb 20, 2007 6.060 6.390 6.000 6.090 96,807 -0.06(-0.98%)
Feb 16, 2007 6.000 6.210 5.850 6.150 94,099 +0.15(+2.50%)
Feb 15, 2007 5.850 6.000 5.790 6.000 33,453 +0.15(+2.56%)
Feb 14, 2007 5.850 5.940 5.790 5.850 31,620 +0.00(+0.00%)
Feb 13, 2007 6.030 6.120 5.850 5.850 35,767 -0.24(-3.94%)
Feb 12, 2007 5.940 6.090 5.850 6.090 76,713 +0.21(+3.57%)
Feb 09, 2007 5.940 6.120 5.760 5.880 168,719 -0.06(-1.01%)
Feb 08, 2007 6.060 6.060 5.910 5.940 100,083 -0.18(-2.94%)
Feb 07, 2007 6.240 6.240 6.000 6.120 165,463 -0.03(-0.49%)
Feb 06, 2007 5.610 6.180 5.610 6.150 389,546 +0.51(+9.04%)
Feb 05, 2007 5.400 5.700 5.370 5.640 169,028 +0.27(+5.03%)
Feb 02, 2007 5.130 5.430 5.130 5.370 271,412 +0.15(+2.87%)
Feb 01, 2007 5.250 5.340 5.160 5.220 169,936 +0.00(+0.00%)
Jan 31, 2007 5.250 5.430 5.190 5.220 344,532 -0.12(-2.25%)
Jan 30, 2007 5.700 5.760 5.310 5.340 213,880 -0.39(-6.81%)
Jan 29, 2007 5.820 5.850 5.580 5.730 138,203 -0.15(-2.55%)
Jan 26, 2007 5.940 5.940 5.700 5.880 79,492 +0.06(+1.03%)
Jan 25, 2007 6.060 6.060 5.730 5.820 138,646 -0.12(-2.02%)
Jan 24, 2007 6.060 6.060 5.820 5.940 212,872 +0.18(+3.13%)
Jan 23, 2007 5.730 5.880 5.670 5.760 185,292 -0.03(-0.52%)
Jan 22, 2007 6.120 6.120 5.730 5.790 154,032 -0.21(-3.50%)
Jan 19, 2007 6.180 6.240 5.940 6.000 166,789 -0.15(-2.44%)
Jan 18, 2007 5.850 6.210 5.790 6.150 1,234,790 +0.33(+5.67%)
Jan 17, 2007 6.030 6.030 5.790 5.820 1,117,007 -0.15(-2.51%)
Jan 16, 2007 6.180 6.240 5.970 5.970 108,106 -0.18(-2.93%)
Jan 12, 2007 6.300 6.330 6.090 6.150 108,663 -0.12(-1.91%)
Jan 11, 2007 6.150 6.360 6.150 6.270 103,019 +0.03(+0.48%)
Jan 10, 2007 6.180 6.420 6.150 6.240 169,226 -0.06(-0.95%)
Jan 09, 2007 6.270 6.540 6.270 6.300 110,221 +0.06(+0.96%)
Jan 08, 2007 6.360 6.450 6.210 6.240 127,284 -0.18(-2.80%)
Jan 05, 2007 6.360 6.570 6.300 6.420 75,034 -0.03(-0.47%)
Jan 04, 2007 6.360 6.570 6.300 6.450 287,066 +0.03(+0.47%)
Jan 03, 2007 6.870 7.020 6.300 6.420 226,760 -0.45(-6.55%)
Dec 29, 2006 6.900 7.080 6.750 6.870 225,314 -0.09(-1.29%)
Dec 28, 2006 6.960 7.110 6.960 6.960 87,302 -0.11(-1.49%)
Dec 27, 2006 7.050 7.260 6.900 7.065 91,739 -0.07(-1.05%)
Dec 26, 2006 7.200 7.320 7.110 7.140 61,226 -0.15(-2.06%)
Dec 22, 2006 7.140 7.350 7.140 7.290 92,215 +0.09(+1.25%)
Dec 21, 2006 7.200 7.290 7.050 7.200 120,415 -0.03(-0.41%)
Dec 20, 2006 7.410 7.470 7.230 7.230 69,572 -0.24(-3.21%)
Dec 19, 2006 7.230 7.470 7.110 7.470 117,349 +0.12(+1.63%)
Dec 18, 2006 7.380 7.470 7.320 7.350 66,868 -0.09(-1.21%)
Dec 15, 2006 7.350 7.500 7.320 7.440 101,093 +0.06(+0.81%)
Dec 14, 2006 7.410 7.500 7.320 7.380 219,434 +0.04(+0.61%)
Dec 13, 2006 7.350 7.800 7.320 7.335 236,223 +0.04(+0.62%)
Dec 12, 2006 7.350 7.470 7.140 7.290 141,895 -0.09(-1.22%)
Dec 11, 2006 7.380 7.500 7.290 7.380 89,551 -0.09(-1.20%)
Dec 08, 2006 7.470 7.500 7.290 7.470 138,251 -0.03(-0.40%)
Dec 07, 2006 7.530 7.650 7.410 7.500 279,098 -0.06(-0.79%)
Dec 06, 2006 7.500 7.800 7.440 7.560 221,422 -0.03(-0.40%)
Dec 05, 2006 7.410 7.650 7.410 7.590 339,764 +0.12(+1.61%)
Dec 04, 2006 7.500 7.590 7.440 7.470 237,238 -0.12(-1.58%)
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.