Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pixelworks Inc (NQ: PXLW )

1.130 -0.100 (-8.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2019 4.550 4.700 4.550 4.610 143,825 +0.01(+0.22%)
Apr 29, 2019 4.640 4.660 4.520 4.600 118,712 -0.01(-0.22%)
Apr 26, 2019 4.560 4.660 4.360 4.610 162,200 +0.04(+0.88%)
Apr 25, 2019 4.700 4.700 4.527 4.570 103,980 -0.11(-2.35%)
Apr 24, 2019 4.540 4.770 4.540 4.680 305,509 +0.13(+2.86%)
Apr 23, 2019 4.600 4.651 4.550 4.550 129,628 -0.05(-1.09%)
Apr 22, 2019 4.610 4.710 4.560 4.600 235,517 -0.07(-1.50%)
Apr 18, 2019 4.560 4.710 4.550 4.670 220,800 +0.09(+1.97%)
Apr 17, 2019 4.720 4.720 4.500 4.580 208,390 -0.14(-2.97%)
Apr 16, 2019 4.500 4.740 4.500 4.720 189,914 +0.26(+5.83%)
Apr 15, 2019 4.620 4.740 4.400 4.460 193,577 -0.19(-4.09%)
Apr 12, 2019 4.810 4.850 4.580 4.650 301,200 -0.14(-2.92%)
Apr 11, 2019 4.620 5.010 4.580 4.790 720,456 +0.25(+5.51%)
Apr 10, 2019 4.390 4.590 4.390 4.540 213,524 +0.11(+2.48%)
Apr 09, 2019 4.340 4.505 4.340 4.430 184,384 +0.07(+1.61%)
Apr 08, 2019 4.310 4.390 4.190 4.360 138,766 +0.04(+0.93%)
Apr 05, 2019 4.360 4.430 4.290 4.320 213,500 -0.03(-0.69%)
Apr 04, 2019 4.360 4.400 4.270 4.350 204,519 -0.01(-0.23%)
Apr 03, 2019 4.350 4.500 4.255 4.360 358,849 +0.04(+0.93%)
Apr 02, 2019 3.970 4.350 3.970 4.320 785,970 +0.32(+8.00%)
Apr 01, 2019 3.960 4.000 3.910 4.000 187,521 +0.08(+2.04%)
Mar 29, 2019 3.900 3.960 3.860 3.920 116,200 +0.01(+0.26%)
Mar 28, 2019 3.950 3.990 3.770 3.910 130,094 -0.01(-0.26%)
Mar 27, 2019 3.610 3.930 3.610 3.920 394,071 +0.31(+8.59%)
Mar 26, 2019 3.950 3.970 3.600 3.610 639,470 -0.31(-7.91%)
Mar 25, 2019 4.000 4.110 3.900 3.920 377,579 -0.04(-1.01%)
Mar 22, 2019 3.870 3.980 3.840 3.960 123,600 +0.06(+1.54%)
Mar 21, 2019 3.900 4.040 3.860 3.900 228,797 -0.01(-0.26%)
Mar 20, 2019 3.960 4.050 3.840 3.910 198,050 -0.04(-1.01%)
Mar 19, 2019 4.120 4.160 3.850 3.950 377,492 -0.17(-4.13%)
Mar 18, 2019 4.060 4.180 3.930 4.120 386,642 +0.32(+8.42%)
Mar 15, 2019 3.800 3.865 3.750 3.800 97,000 +0.05(+1.33%)
Mar 14, 2019 3.840 3.898 3.730 3.750 70,374 -0.10(-2.60%)
Mar 13, 2019 3.840 3.895 3.810 3.850 171,681 +0.03(+0.79%)
Mar 12, 2019 3.810 3.840 3.780 3.820 190,478 -0.01(-0.26%)
Mar 11, 2019 3.720 3.850 3.720 3.830 121,766 +0.13(+3.51%)
Mar 08, 2019 3.650 3.740 3.630 3.700 154,000 -0.02(-0.54%)
Mar 07, 2019 3.710 3.750 3.560 3.720 186,314 +0.01(+0.27%)
Mar 06, 2019 3.930 3.940 3.690 3.710 275,875 -0.23(-5.84%)
Mar 05, 2019 4.000 4.050 3.930 3.940 192,401 -0.05(-1.25%)
Mar 04, 2019 4.000 4.030 3.950 3.990 91,561 -0.04(-0.99%)
Mar 01, 2019 4.030 4.050 3.950 4.030 163,000 +0.04(+1.00%)
Feb 28, 2019 4.060 4.092 3.895 3.990 278,683 -0.10(-2.44%)
Feb 27, 2019 4.130 4.170 4.030 4.090 131,735 -0.06(-1.45%)
Feb 26, 2019 4.160 4.220 4.050 4.150 182,112 -0.04(-0.95%)
Feb 25, 2019 4.100 4.230 3.970 4.190 313,824 +0.14(+3.46%)
Feb 22, 2019 3.890 4.050 3.890 4.050 364,700 +0.17(+4.38%)
Feb 21, 2019 3.810 3.920 3.810 3.880 183,776 +0.07(+1.84%)
Feb 20, 2019 3.780 3.930 3.780 3.810 207,828 +0.03(+0.79%)
Feb 19, 2019 3.690 3.790 3.500 3.780 307,836 +0.00(+0.00%)
Feb 15, 2019 3.800 3.840 3.750 3.780 146,200 -0.02(-0.53%)
Feb 14, 2019 3.750 3.830 3.710 3.800 172,202 +0.04(+1.06%)
Feb 13, 2019 3.810 3.850 3.710 3.760 219,261 -0.01(-0.27%)
Feb 12, 2019 3.600 3.830 3.400 3.770 423,149 +0.17(+4.72%)
Feb 11, 2019 3.400 3.640 3.350 3.600 372,082 +0.25(+7.46%)
Feb 08, 2019 3.850 3.850 3.260 3.350 984,500 -0.71(-17.49%)
Feb 07, 2019 3.940 4.100 3.880 4.060 409,860 +0.07(+1.75%)
Feb 06, 2019 4.040 4.220 3.920 3.990 336,685 -0.17(-4.09%)
Feb 05, 2019 4.100 4.200 3.860 4.160 550,247 +0.09(+2.21%)
Feb 04, 2019 3.950 4.130 3.900 4.070 340,243 +0.13(+3.30%)
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.