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 (%)
Sep 28, 2007 3.360 3.450 3.240 3.450 83,051 +0.06(+1.77%)
Sep 27, 2007 3.540 3.570 3.240 3.390 150,264 -0.12(-3.42%)
Sep 26, 2007 3.510 3.600 3.450 3.510 424,893 +0.18(+5.41%)
Sep 25, 2007 2.970 3.420 2.970 3.330 758,800 +0.45(+15.63%)
Sep 24, 2007 2.628 2.970 2.610 2.880 114,878 +0.21(+7.87%)
Sep 21, 2007 2.670 2.700 2.565 2.670 172,870 +0.00(+0.00%)
Sep 20, 2007 2.730 2.790 2.640 2.670 56,118 -0.06(-2.20%)
Sep 19, 2007 2.940 2.940 2.580 2.730 109,665 -0.03(-1.09%)
Sep 18, 2007 2.970 2.970 2.610 2.760 74,362 -0.03(-1.08%)
Sep 17, 2007 2.820 2.940 2.580 2.790 36,260 -0.06(-2.11%)
Sep 14, 2007 2.640 2.850 2.550 2.850 72,700 +0.06(+2.14%)
Sep 13, 2007 3.000 3.000 2.760 2.790 51,481 -0.18(-6.05%)
Sep 12, 2007 3.030 3.030 2.850 2.970 64,593 -0.12(-3.88%)
Sep 11, 2007 2.940 3.090 2.850 3.090 22,959 +0.09(+3.00%)
Sep 10, 2007 3.030 3.030 2.850 3.000 45,508 -0.09(-2.91%)
Sep 07, 2007 3.150 3.240 3.030 3.090 60,921 -0.12(-3.74%)
Sep 06, 2007 3.180 3.300 3.180 3.210 59,477 +0.00(+0.00%)
Sep 05, 2007 3.270 3.390 3.188 3.210 52,742 -0.12(-3.60%)
Sep 04, 2007 3.372 3.510 3.240 3.330 67,140 +0.03(+0.91%)
Aug 31, 2007 3.510 3.690 3.300 3.300 31,637 -0.09(-2.65%)
Aug 30, 2007 3.450 3.480 3.300 3.390 49,839 +0.03(+0.89%)
Aug 29, 2007 3.360 3.420 3.300 3.360 49,636 -0.03(-0.88%)
Aug 28, 2007 3.540 3.570 3.360 3.390 34,599 -0.12(-3.42%)
Aug 27, 2007 3.480 3.750 3.360 3.510 99,616 +0.03(+0.86%)
Aug 24, 2007 3.390 3.480 3.300 3.480 34,410 +0.03(+0.87%)
Aug 23, 2007 3.330 3.480 3.240 3.450 23,341 +0.09(+2.68%)
Aug 22, 2007 3.240 3.360 3.150 3.360 58,526 +0.09(+2.75%)
Aug 21, 2007 3.362 3.420 3.180 3.270 66,585 -0.12(-3.54%)
Aug 20, 2007 3.360 3.495 3.270 3.390 62,760 +0.03(+0.89%)
Aug 17, 2007 3.150 3.360 3.150 3.360 45,536 +0.24(+7.69%)
Aug 16, 2007 3.300 3.330 2.430 3.120 139,806 -0.15(-4.59%)
Aug 15, 2007 3.180 3.450 3.155 3.270 51,613 +0.03(+0.93%)
Aug 14, 2007 3.240 3.420 3.210 3.240 54,691 +0.03(+0.93%)
Aug 13, 2007 3.330 3.540 3.180 3.210 163,870 +0.00(+0.00%)
Aug 10, 2007 3.660 3.840 3.030 3.210 375,695 -0.57(-15.08%)
Aug 09, 2007 4.200 4.290 3.600 3.780 113,647 -0.42(-10.00%)
Aug 08, 2007 4.200 4.230 4.050 4.200 70,374 +0.15(+3.70%)
Aug 07, 2007 4.320 4.350 4.020 4.050 94,805 -0.21(-4.93%)
Aug 06, 2007 4.620 4.710 4.091 4.260 70,311 -0.09(-2.07%)
Aug 03, 2007 4.200 4.500 3.810 4.350 82,956 +0.18(+4.32%)
Aug 02, 2007 4.380 4.470 4.140 4.170 65,983 -0.27(-6.08%)
Aug 01, 2007 4.380 4.500 4.050 4.440 131,873 +0.00(+0.00%)
Jul 31, 2007 4.350 4.500 4.110 4.440 103,305 +0.15(+3.50%)
Jul 30, 2007 4.230 4.470 4.200 4.290 101,693 -0.03(-0.69%)
Jul 27, 2007 4.830 4.845 4.200 4.320 251,468 -0.54(-11.11%)
Jul 26, 2007 4.650 4.950 4.530 4.860 165,413 +0.33(+7.28%)
Jul 25, 2007 5.310 5.370 4.020 4.530 316,925 -0.72(-13.71%)
Jul 24, 2007 5.490 5.490 5.130 5.250 96,762 -0.24(-4.37%)
Jul 23, 2007 5.490 5.610 5.280 5.490 160,840 +0.24(+4.57%)
Jul 20, 2007 5.310 5.430 5.250 5.250 99,329 -0.18(-3.31%)
Jul 19, 2007 5.160 5.430 5.100 5.430 93,070 +0.18(+3.43%)
Jul 18, 2007 5.280 5.370 5.130 5.250 73,925 -0.09(-1.69%)
Jul 17, 2007 5.460 5.550 5.220 5.340 139,352 -0.09(-1.66%)
Jul 16, 2007 5.580 5.580 5.400 5.430 70,660 -0.12(-2.16%)
Jul 13, 2007 5.580 5.610 5.370 5.550 85,426 -0.03(-0.54%)
Jul 12, 2007 5.400 5.610 5.340 5.580 345,114 +0.27(+5.08%)
Jul 11, 2007 5.400 5.430 5.250 5.310 125,441 -0.03(-0.56%)
Jul 10, 2007 5.550 5.550 5.220 5.340 329,158 -0.03(-0.56%)
Jul 09, 2007 5.460 5.670 5.100 5.370 716,301 +0.87(+19.33%)
Jul 06, 2007 4.350 4.560 4.260 4.500 54,693 +0.12(+2.74%)
Jul 05, 2007 4.470 4.620 4.350 4.380 112,943 +0.00(+0.00%)
Jul 03, 2007 4.260 4.410 4.260 4.380 29,668 +0.06(+1.39%)
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.