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, 2023 1.310 1.310 1.290 1.290 79,100 +0.00(+0.00%)
Aug 30, 2023 1.290 1.310 1.260 1.290 146,158 +0.01(+0.78%)
Aug 29, 2023 1.250 1.301 1.240 1.280 91,204 +0.03(+2.40%)
Aug 28, 2023 1.240 1.310 1.240 1.250 132,741 +0.01(+0.81%)
Aug 25, 2023 1.260 1.260 1.220 1.240 142,742 +0.00(+0.00%)
Aug 24, 2023 1.260 1.260 1.230 1.240 172,518 -0.04(-3.13%)
Aug 23, 2023 1.260 1.300 1.250 1.280 132,488 +0.02(+1.59%)
Aug 22, 2023 1.270 1.282 1.250 1.260 242,300 -0.03(-2.33%)
Aug 21, 2023 1.310 1.339 1.280 1.290 54,986 +0.00(+0.00%)
Aug 18, 2023 1.270 1.310 1.270 1.290 427,149 +0.00(+0.00%)
Aug 17, 2023 1.300 1.350 1.260 1.290 309,050 -0.03(-2.27%)
Aug 16, 2023 1.360 1.380 1.280 1.320 646,808 -0.06(-4.35%)
Aug 15, 2023 1.420 1.440 1.380 1.380 270,449 -0.07(-4.83%)
Aug 14, 2023 1.480 1.560 1.410 1.450 552,690 -0.03(-2.03%)
Aug 11, 2023 1.500 1.550 1.460 1.480 245,060 -0.04(-2.63%)
Aug 10, 2023 1.620 1.620 1.500 1.520 350,222 -0.10(-6.17%)
Aug 09, 2023 1.650 1.690 1.580 1.620 140,226 +0.04(+2.53%)
Aug 08, 2023 1.640 1.640 1.550 1.580 169,596 -0.05(-3.07%)
Aug 07, 2023 1.670 1.670 1.630 1.630 49,784 -0.03(-1.81%)
Aug 04, 2023 1.610 1.660 1.600 1.660 120,609 +0.06(+3.75%)
Aug 03, 2023 1.640 1.685 1.600 1.600 66,683 -0.06(-3.61%)
Aug 02, 2023 1.690 1.690 1.630 1.660 641,683 -0.03(-1.78%)
Aug 01, 2023 1.690 1.712 1.670 1.690 55,682 -0.02(-1.17%)
Jul 31, 2023 1.680 1.730 1.670 1.710 60,828 +0.04(+2.40%)
Jul 28, 2023 1.650 1.680 1.640 1.670 69,619 +0.04(+2.45%)
Jul 27, 2023 1.670 1.680 1.620 1.630 75,768 -0.04(-2.40%)
Jul 26, 2023 1.650 1.680 1.650 1.670 62,982 +0.01(+0.60%)
Jul 25, 2023 1.710 1.715 1.660 1.660 63,151 -0.06(-3.49%)
Jul 24, 2023 1.700 1.730 1.700 1.720 40,913 +0.01(+0.58%)
Jul 21, 2023 1.730 1.750 1.700 1.710 101,490 -0.02(-1.16%)
Jul 20, 2023 1.790 1.790 1.715 1.730 96,060 -0.05(-2.81%)
Jul 19, 2023 1.790 1.798 1.775 1.780 88,681 -0.02(-1.11%)
Jul 18, 2023 1.790 1.800 1.781 1.800 62,775 +0.00(+0.00%)
Jul 17, 2023 1.710 1.820 1.710 1.800 125,215 +0.09(+5.26%)
Jul 14, 2023 1.700 1.730 1.670 1.710 88,287 +0.01(+0.59%)
Jul 13, 2023 1.700 1.720 1.630 1.700 283,162 +0.01(+0.59%)
Jul 12, 2023 1.680 1.700 1.680 1.690 96,061 +0.02(+1.20%)
Jul 11, 2023 1.680 1.680 1.660 1.670 65,836 -0.01(-0.60%)
Jul 10, 2023 1.660 1.710 1.600 1.680 93,395 +0.00(+0.00%)
Jul 07, 2023 1.660 1.700 1.650 1.680 49,062 +0.01(+0.60%)
Jul 06, 2023 1.650 1.670 1.630 1.670 111,701 -0.01(-0.60%)
Jul 05, 2023 1.710 1.720 1.660 1.680 99,424 -0.05(-2.89%)
Jul 03, 2023 1.730 1.745 1.700 1.730 34,760 +0.00(+0.00%)
Jun 30, 2023 1.720 1.730 1.700 1.730 97,715 +0.03(+1.76%)
Jun 29, 2023 1.740 1.750 1.680 1.700 60,089 -0.03(-1.73%)
Jun 28, 2023 1.670 1.750 1.670 1.730 70,863 +0.04(+2.37%)
Jun 27, 2023 1.670 1.720 1.650 1.690 135,547 +0.05(+3.05%)
Jun 26, 2023 1.640 1.679 1.631 1.640 72,841 -0.01(-0.30%)
Jun 23, 2023 1.650 1.660 1.600 1.645 166,472 -0.02(-1.50%)
Jun 22, 2023 1.710 1.710 1.660 1.670 138,291 -0.07(-4.02%)
Jun 21, 2023 1.760 1.774 1.710 1.740 132,079 -0.05(-2.79%)
Jun 20, 2023 1.800 1.840 1.775 1.790 142,650 -0.02(-1.10%)
Jun 16, 2023 1.850 1.870 1.800 1.810 129,733 -0.04(-2.16%)
Jun 15, 2023 1.770 1.870 1.760 1.850 379,500 +0.06(+3.35%)
Jun 14, 2023 1.860 1.880 1.780 1.790 89,748 -0.06(-3.24%)
Jun 13, 2023 1.810 1.880 1.810 1.850 200,437 +0.04(+2.21%)
Jun 12, 2023 1.780 1.850 1.780 1.810 143,876 +0.03(+1.69%)
Jun 09, 2023 1.780 1.810 1.760 1.780 123,012 -0.01(-0.56%)
Jun 08, 2023 1.760 1.830 1.749 1.790 123,966 +0.02(+1.13%)
Jun 07, 2023 1.820 1.860 1.750 1.770 334,652 -0.07(-3.80%)
Jun 06, 2023 1.800 1.870 1.790 1.840 255,175 +0.03(+1.66%)
Jun 05, 2023 1.840 1.840 1.770 1.810 153,455 -0.02(-1.09%)
Jun 02, 2023 1.730 1.850 1.730 1.830 243,843 +0.01(+0.55%)
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.