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, 2018 4.370 4.460 4.250 4.400 336,606 +0.05(+1.15%)
Feb 27, 2018 4.670 4.690 4.340 4.350 435,284 -0.34(-7.25%)
Feb 26, 2018 4.390 4.710 4.310 4.690 700,967 +0.50(+11.93%)
Feb 23, 2018 4.330 4.330 4.160 4.190 280,433 -0.03(-0.71%)
Feb 22, 2018 4.100 4.335 4.070 4.220 524,826 +0.12(+2.93%)
Feb 21, 2018 4.270 4.280 4.061 4.100 616,436 -0.15(-3.53%)
Feb 20, 2018 4.440 4.440 4.250 4.250 775,257 -0.26(-5.76%)
Feb 16, 2018 4.510 4.510 4.510 0 -0.84(-15.70%)
Feb 15, 2018 5.340 5.370 5.080 5.350 406,415 +0.03(+0.56%)
Feb 14, 2018 5.250 5.425 5.220 5.320 281,408 +0.03(+0.57%)
Feb 13, 2018 4.960 5.320 4.960 5.290 443,661 +0.28(+5.59%)
Feb 12, 2018 5.400 5.400 4.980 5.010 614,818 -0.35(-6.53%)
Feb 09, 2018 5.370 5.480 5.270 5.360 442,129 +0.09(+1.71%)
Feb 08, 2018 5.550 5.550 5.270 5.270 409,018 -0.27(-4.87%)
Feb 07, 2018 5.630 5.630 5.590 5.540 204,163 -0.12(-2.12%)
Feb 06, 2018 5.450 5.710 5.390 5.660 328,960 +0.11(+1.98%)
Feb 05, 2018 5.760 5.771 5.500 5.550 315,813 -0.28(-4.80%)
Feb 02, 2018 6.020 6.020 5.760 5.830 323,439 -0.22(-3.64%)
Feb 01, 2018 6.010 6.210 5.990 6.050 160,281 -0.04(-0.66%)
Jan 31, 2018 6.150 6.220 5.910 6.090 398,771 +0.00(+0.00%)
Jan 30, 2018 6.110 6.110 6.080 6.090 210,470 -0.09(-1.46%)
Jan 29, 2018 6.200 6.240 6.025 6.180 253,761 -0.04(-0.64%)
Jan 26, 2018 6.180 6.280 6.170 6.220 164,998 +0.03(+0.48%)
Jan 25, 2018 6.280 6.353 6.130 6.190 247,797 -0.08(-1.28%)
Jan 24, 2018 6.470 6.490 6.251 6.270 344,043 -0.17(-2.64%)
Jan 23, 2018 6.640 6.650 6.375 6.440 311,287 -0.20(-3.01%)
Jan 22, 2018 6.630 6.710 6.570 6.640 152,484 -0.03(-0.45%)
Jan 19, 2018 6.680 6.730 6.600 6.670 106,768 -0.01(-0.15%)
Jan 18, 2018 6.720 6.790 6.660 6.680 155,090 -0.05(-0.74%)
Jan 17, 2018 6.690 6.750 6.560 6.730 158,910 +0.12(+1.82%)
Jan 16, 2018 6.720 6.880 6.530 6.610 292,737 -0.05(-0.75%)
Jan 12, 2018 6.660 6.660 6.660 0 -0.27(-3.90%)
Jan 11, 2018 6.660 7.050 6.650 6.930 751,727 +0.44(+6.78%)
Jan 10, 2018 6.490 146,033 -0.06(-0.92%)
Jan 09, 2018 6.810 6.810 6.500 6.550 311,084 -0.27(-3.96%)
Jan 08, 2018 6.770 6.825 6.591 6.820 242,456 +0.06(+0.89%)
Jan 05, 2018 6.790 6.850 6.650 6.760 240,133 +0.02(+0.30%)
Jan 04, 2018 6.580 6.860 6.560 6.740 367,254 +0.16(+2.43%)
Jan 03, 2018 6.650 6.690 6.470 6.580 286,228 -0.02(-0.30%)
Jan 02, 2018 6.400 6.620 6.320 6.600 346,827 +0.27(+4.27%)
Dec 29, 2017 6.330 6.330 6.330 0 -0.14(-2.16%)
Dec 28, 2017 6.500 6.570 6.440 6.470 160,270 -0.01(-0.15%)
Dec 27, 2017 6.560 6.731 6.430 6.480 361,400 -0.05(-0.77%)
Dec 26, 2017 6.390 6.580 6.345 6.530 228,622 +0.08(+1.24%)
Dec 22, 2017 6.400 6.520 6.290 6.450 281,722 +0.04(+0.62%)
Dec 21, 2017 6.350 6.470 6.300 6.410 480,394 +0.08(+1.26%)
Dec 20, 2017 6.190 6.370 6.160 6.330 243,530 +0.17(+2.76%)
Dec 19, 2017 6.340 6.529 6.140 6.160 454,694 -0.19(-2.99%)
Dec 18, 2017 6.030 6.510 6.030 6.350 1,174,995 +0.33(+5.48%)
Dec 15, 2017 5.530 6.075 5.521 6.020 1,090,999 +0.51(+9.26%)
Dec 14, 2017 5.610 5.670 5.490 5.510 193,412 -0.10(-1.78%)
Dec 13, 2017 5.610 5.750 5.610 5.610 243,580 +0.02(+0.36%)
Dec 12, 2017 5.420 5.600 5.390 5.590 264,380 +0.14(+2.57%)
Dec 11, 2017 5.320 5.450 5.290 5.450 199,858 +0.15(+2.83%)
Dec 08, 2017 5.450 5.490 5.270 5.300 231,601 -0.09(-1.67%)
Dec 07, 2017 5.390 5.510 5.330 5.390 219,690 +0.05(+0.94%)
Dec 06, 2017 5.390 5.430 5.320 5.340 152,507 -0.05(-0.93%)
Dec 05, 2017 5.320 5.550 5.300 5.390 293,494 +0.04(+0.75%)
Dec 04, 2017 5.780 5.800 5.280 5.350 423,739 -0.36(-6.30%)
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.