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 (%)
Jul 29, 2022 2.390 2.470 2.260 2.310 265,274 -0.08(-3.35%)
Jul 28, 2022 2.270 2.400 2.205 2.390 269,746 +0.15(+6.70%)
Jul 27, 2022 2.180 2.249 2.161 2.240 90,452 +0.06(+2.75%)
Jul 26, 2022 2.200 2.200 2.110 2.180 176,713 -0.03(-1.36%)
Jul 25, 2022 2.220 2.270 2.160 2.210 156,967 -0.02(-0.90%)
Jul 22, 2022 2.340 2.340 2.180 2.230 127,853 -0.10(-4.29%)
Jul 21, 2022 2.360 2.360 2.250 2.330 133,964 +0.00(+0.00%)
Jul 20, 2022 2.260 2.380 2.200 2.330 414,635 +0.11(+4.95%)
Jul 19, 2022 2.140 2.420 2.140 2.220 1,000,248 +0.26(+13.27%)
Jul 18, 2022 2.010 2.023 1.960 1.960 198,128 +0.01(+0.51%)
Jul 15, 2022 1.940 1.990 1.889 1.950 141,983 +0.06(+3.17%)
Jul 14, 2022 1.860 1.910 1.820 1.890 263,018 +0.01(+0.53%)
Jul 13, 2022 1.850 1.890 1.830 1.880 138,946 +0.01(+0.53%)
Jul 12, 2022 1.880 1.890 1.850 1.870 122,403 -0.01(-0.53%)
Jul 11, 2022 1.940 1.945 1.830 1.880 193,147 -0.06(-3.09%)
Jul 08, 2022 1.920 1.975 1.900 1.940 121,678 +0.01(+0.52%)
Jul 07, 2022 1.810 1.940 1.810 1.930 179,040 +0.14(+7.82%)
Jul 06, 2022 1.800 1.850 1.780 1.790 121,208 -0.03(-1.65%)
Jul 05, 2022 1.870 1.870 1.750 1.820 306,737 -0.03(-1.62%)
Jul 01, 2022 1.900 1.940 1.850 1.850 253,706 -0.06(-3.14%)
Jun 30, 2022 1.870 1.910 1.785 1.910 268,302 +0.01(+0.53%)
Jun 29, 2022 1.830 1.925 1.780 1.900 328,689 +0.03(+1.60%)
Jun 28, 2022 1.840 1.940 1.830 1.870 291,447 +0.04(+2.19%)
Jun 27, 2022 1.880 1.892 1.820 1.830 198,435 -0.05(-2.66%)
Jun 24, 2022 1.880 1.945 1.870 1.880 128,041 +0.04(+2.17%)
Jun 23, 2022 1.890 1.895 1.810 1.840 127,053 -0.04(-2.13%)
Jun 22, 2022 1.870 1.944 1.860 1.880 159,737 -0.03(-1.57%)
Jun 21, 2022 1.880 1.970 1.880 1.910 235,311 +0.08(+4.37%)
Jun 17, 2022 1.890 1.940 1.830 1.830 276,446 -0.02(-1.08%)
Jun 16, 2022 1.820 1.885 1.810 1.850 306,258 -0.05(-2.63%)
Jun 15, 2022 1.860 1.940 1.850 1.900 180,706 +0.05(+2.70%)
Jun 14, 2022 1.960 1.960 1.840 1.850 143,204 -0.05(-2.89%)
Jun 13, 2022 2.070 2.108 1.890 1.905 314,249 -0.26(-11.81%)
Jun 10, 2022 2.130 2.165 2.115 2.160 254,477 +0.01(+0.47%)
Jun 09, 2022 2.150 2.180 2.125 2.150 184,892 +0.00(+0.00%)
Jun 08, 2022 2.120 2.182 2.110 2.150 177,356 -0.01(-0.46%)
Jun 07, 2022 2.190 2.190 2.120 2.160 116,741 -0.04(-1.82%)
Jun 06, 2022 2.220 2.270 2.170 2.200 135,191 +0.04(+1.85%)
Jun 03, 2022 2.190 2.220 2.130 2.160 120,393 -0.05(-2.26%)
Jun 02, 2022 2.130 2.270 2.120 2.210 199,509 +0.09(+4.25%)
Jun 01, 2022 2.200 2.200 2.090 2.120 136,510 -0.02(-0.93%)
May 31, 2022 2.210 2.210 2.130 2.140 134,990 -0.05(-2.28%)
May 27, 2022 2.160 2.220 2.150 2.190 197,168 +0.05(+2.34%)
May 26, 2022 2.040 2.170 2.040 2.140 171,211 +0.12(+5.94%)
May 25, 2022 1.930 2.055 1.930 2.020 329,288 +0.10(+5.21%)
May 24, 2022 2.010 2.010 1.910 1.920 236,405 -0.10(-4.95%)
May 23, 2022 2.050 2.080 2.000 2.020 222,217 -0.07(-3.35%)
May 20, 2022 2.120 2.120 2.000 2.090 168,275 +0.00(+0.00%)
May 19, 2022 2.020 2.125 1.990 2.090 304,854 +0.04(+1.95%)
May 18, 2022 2.130 2.190 2.030 2.050 215,170 -0.10(-4.65%)
May 17, 2022 2.180 2.250 2.125 2.150 234,928 +0.00(+0.00%)
May 16, 2022 2.150 2.262 2.140 2.150 190,900 -0.03(-1.38%)
May 13, 2022 2.110 2.196 2.100 2.180 428,670 +0.11(+5.31%)
May 12, 2022 2.080 2.195 1.963 2.070 477,947 -0.06(-2.82%)
May 11, 2022 2.050 2.215 2.000 2.130 790,973 +0.20(+10.36%)
May 10, 2022 1.970 2.055 1.860 1.930 401,424 +0.04(+2.12%)
May 09, 2022 2.050 2.065 1.890 1.890 556,863 -0.22(-10.43%)
May 06, 2022 2.140 2.160 2.050 2.110 220,802 -0.04(-1.86%)
May 05, 2022 2.230 2.230 2.135 2.150 179,707 -0.13(-5.70%)
May 04, 2022 2.210 2.305 2.100 2.280 403,133 +0.08(+3.64%)
May 03, 2022 2.200 2.220 2.155 2.200 144,286 +0.00(+0.00%)
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.