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 (%)
Aug 31, 2010 2.680 2.700 2.520 2.640 93,049 -0.06(-2.22%)
Aug 30, 2010 2.810 2.819 2.680 2.700 48,551 -0.13(-4.59%)
Aug 27, 2010 2.815 2.900 2.750 2.830 21,840 +0.10(+3.66%)
Aug 26, 2010 2.780 3.019 2.680 2.730 50,161 +0.00(+0.00%)
Aug 25, 2010 2.590 2.790 2.590 2.730 39,049 +0.11(+4.20%)
Aug 24, 2010 2.770 2.820 2.580 2.620 107,082 -0.17(-6.09%)
Aug 23, 2010 3.010 3.010 2.790 2.790 23,573 -0.19(-6.38%)
Aug 20, 2010 2.800 3.010 2.790 2.980 30,351 +0.18(+6.43%)
Aug 19, 2010 2.850 2.950 2.790 2.800 53,434 -0.10(-3.45%)
Aug 18, 2010 2.850 2.980 2.810 2.900 43,817 +0.00(+0.00%)
Aug 17, 2010 2.800 3.002 2.800 2.900 58,221 +0.12(+4.32%)
Aug 16, 2010 2.650 2.820 2.650 2.780 20,435 +0.09(+3.35%)
Aug 13, 2010 2.850 2.920 2.650 2.690 90,143 -0.19(-6.60%)
Aug 12, 2010 2.790 2.920 2.760 2.880 61,640 +0.03(+1.05%)
Aug 11, 2010 2.940 2.951 2.790 2.850 138,348 -0.15(-5.00%)
Aug 10, 2010 3.110 3.110 3.000 3.000 39,417 -0.19(-5.96%)
Aug 09, 2010 3.300 3.340 3.180 3.190 23,918 -0.11(-3.33%)
Aug 06, 2010 3.110 3.350 3.110 3.300 55,825 +0.09(+2.80%)
Aug 05, 2010 3.110 3.216 3.110 3.210 30,792 +0.07(+2.23%)
Aug 04, 2010 3.170 3.310 3.100 3.140 41,516 +0.03(+0.96%)
Aug 03, 2010 3.200 3.320 3.100 3.110 47,855 -0.16(-4.89%)
Aug 02, 2010 3.280 3.370 3.200 3.270 81,759 -0.04(-1.21%)
Jul 30, 2010 3.000 3.370 2.980 3.310 125,176 +0.26(+8.52%)
Jul 29, 2010 3.260 3.268 2.950 3.050 133,274 -0.21(-6.44%)
Jul 28, 2010 3.230 3.450 3.160 3.260 84,875 -0.17(-4.96%)
Jul 27, 2010 3.510 3.519 3.160 3.430 93,519 -0.08(-2.28%)
Jul 26, 2010 3.410 3.790 3.280 3.510 117,371 +0.03(+0.86%)
Jul 23, 2010 3.230 3.590 3.180 3.480 94,593 +0.26(+8.07%)
Jul 22, 2010 2.970 3.270 2.970 3.220 52,295 +0.21(+6.98%)
Jul 21, 2010 3.030 3.060 2.960 3.010 32,981 +0.00(+0.00%)
Jul 20, 2010 3.000 3.030 2.910 3.010 89,985 -0.05(-1.63%)
Jul 19, 2010 3.080 3.250 2.940 3.060 118,724 +0.05(+1.66%)
Jul 16, 2010 3.410 3.410 2.910 3.010 109,641 -0.41(-11.99%)
Jul 15, 2010 3.560 3.560 3.350 3.420 60,000 -0.20(-5.52%)
Jul 14, 2010 3.510 3.755 3.510 3.620 56,509 +0.11(+3.13%)
Jul 13, 2010 3.680 3.690 3.452 3.510 50,447 -0.05(-1.40%)
Jul 12, 2010 3.690 3.750 3.400 3.560 137,200 +0.14(+4.09%)
Jul 09, 2010 2.800 3.870 2.690 3.420 202,218 +0.63(+22.58%)
Jul 08, 2010 2.780 2.880 2.590 2.790 67,727 +0.01(+0.36%)
Jul 07, 2010 2.600 2.810 2.600 2.780 42,315 +0.13(+4.91%)
Jul 06, 2010 2.900 2.900 2.591 2.650 44,153 -0.21(-7.34%)
Jul 02, 2010 2.830 2.860 2.660 2.860 61,499 -0.03(-1.04%)
Jul 01, 2010 2.980 3.050 2.840 2.890 61,800 -0.09(-3.02%)
Jun 30, 2010 2.970 3.080 2.970 2.980 26,325 -0.01(-0.33%)
Jun 29, 2010 3.180 3.180 2.800 2.990 135,538 -0.37(-11.01%)
Jun 25, 2010 3.420 3.570 3.330 3.360 83,469 -0.05(-1.47%)
Jun 24, 2010 3.400 3.590 3.380 3.410 42,472 +0.02(+0.59%)
Jun 23, 2010 3.540 3.580 3.350 3.390 41,334 -0.16(-4.51%)
Jun 22, 2010 3.580 3.760 3.550 3.550 61,357 -0.04(-1.11%)
Jun 21, 2010 3.720 3.750 3.540 3.590 34,570 -0.09(-2.45%)
Jun 18, 2010 3.710 3.710 3.550 3.680 59,813 +0.01(+0.27%)
Jun 17, 2010 3.790 3.790 3.630 3.670 61,720 -0.13(-3.42%)
Jun 16, 2010 3.900 3.940 3.590 3.800 99,567 -0.08(-2.06%)
Jun 15, 2010 3.650 3.880 3.500 3.880 86,912 +0.28(+7.78%)
Jun 14, 2010 3.750 3.750 3.540 3.600 83,599 -0.12(-3.23%)
Jun 11, 2010 3.720 3.870 3.650 3.720 45,016 -0.04(-1.06%)
Jun 10, 2010 3.510 3.890 3.460 3.760 107,818 +0.32(+9.30%)
Jun 09, 2010 3.390 3.520 3.380 3.440 60,340 +0.14(+4.24%)
Jun 08, 2010 3.500 3.550 3.250 3.300 167,058 -0.21(-5.98%)
Jun 07, 2010 3.830 3.860 3.470 3.510 151,452 -0.34(-8.83%)
Jun 04, 2010 3.880 3.970 3.770 3.850 104,617 -0.20(-4.94%)
Jun 03, 2010 4.130 4.160 3.960 4.050 74,220 -0.03(-0.74%)
Jun 02, 2010 4.210 4.210 4.030 4.080 11,627 +0.03(+0.74%)
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.