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

Pixelworks Inc (NQ: PXLW )

1.010 +0.030 (+3.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Nov 30, 2006 7.500 7.650 7.440 7.470 164,433 -0.09(-1.19%)
Nov 29, 2006 7.500 7.620 7.440 7.560 151,532 +0.06(+0.80%)
Nov 28, 2006 7.650 7.770 7.410 7.500 238,481 -0.15(-1.96%)
Nov 27, 2006 7.950 8.130 7.440 7.650 388,093 -0.48(-5.90%)
Nov 24, 2006 8.070 8.220 8.040 8.130 8,490 -0.06(-0.73%)
Nov 22, 2006 8.340 8.400 8.070 8.190 68,673 -0.15(-1.80%)
Nov 21, 2006 8.400 8.400 8.280 8.340 63,579 -0.06(-0.71%)
Nov 20, 2006 8.070 8.400 8.040 8.400 140,078 +0.39(+4.87%)
Nov 17, 2006 8.100 8.100 7.920 8.010 134,491 -0.18(-2.20%)
Nov 16, 2006 8.280 8.400 8.100 8.190 104,754 -0.12(-1.44%)
Nov 15, 2006 8.340 8.610 8.130 8.310 169,554 +0.06(+0.73%)
Nov 14, 2006 8.190 8.370 7.740 8.250 391,773 -0.03(-0.36%)
Nov 13, 2006 8.190 8.280 8.040 8.280 94,041 +0.18(+2.22%)
Nov 10, 2006 8.010 8.220 7.980 8.100 73,723 +0.00(+0.00%)
Nov 09, 2006 7.920 8.520 7.830 8.100 190,081 +0.18(+2.27%)
Nov 08, 2006 7.320 7.980 7.140 7.920 870,970 +0.63(+8.64%)
Nov 07, 2006 7.080 7.380 7.020 7.290 58,777 +0.12(+1.67%)
Nov 06, 2006 7.020 7.200 6.990 7.170 58,888 +0.18(+2.58%)
Nov 03, 2006 6.870 7.170 6.870 6.990 63,662 +0.12(+1.75%)
Nov 02, 2006 6.900 6.990 6.840 6.870 47,172 -0.06(-0.87%)
Nov 01, 2006 6.930 7.080 6.870 6.930 89,088 +0.00(+0.00%)
Oct 31, 2006 6.900 7.200 6.876 6.930 85,057 +0.06(+0.87%)
Oct 30, 2006 6.990 7.260 6.840 6.870 110,555 -0.21(-2.97%)
Oct 27, 2006 7.020 7.080 6.690 7.080 103,908 +0.06(+0.85%)
Oct 26, 2006 6.780 7.260 6.300 7.020 507,784 -0.03(-0.43%)
Oct 25, 2006 7.110 7.260 6.780 7.050 204,529 -0.12(-1.67%)
Oct 24, 2006 7.800 7.980 7.110 7.170 225,387 -0.63(-8.08%)
Oct 23, 2006 8.460 8.550 7.800 7.800 82,209 -0.69(-8.13%)
Oct 20, 2006 8.670 8.670 8.250 8.490 63,105 -0.18(-2.08%)
Oct 19, 2006 8.820 9.030 8.610 8.670 40,770 -0.15(-1.70%)
Oct 18, 2006 9.150 9.300 8.700 8.820 59,600 -0.33(-3.61%)
Oct 17, 2006 9.600 9.600 9.060 9.150 95,815 -0.54(-5.57%)
Oct 16, 2006 9.180 9.780 9.180 9.690 158,976 +0.42(+4.53%)
Oct 13, 2006 9.180 9.300 9.030 9.270 111,309 +0.09(+0.98%)
Oct 12, 2006 9.060 9.180 8.850 9.180 135,522 +0.27(+3.03%)
Oct 11, 2006 8.850 9.180 8.850 8.910 127,697 +0.12(+1.37%)
Oct 10, 2006 8.760 8.880 8.760 8.790 24,874 +0.09(+1.03%)
Oct 09, 2006 8.700 8.910 8.670 8.700 34,455 -0.03(-0.34%)
Oct 06, 2006 8.610 8.760 8.610 8.730 45,964 +0.12(+1.39%)
Oct 05, 2006 8.730 8.760 8.460 8.610 64,479 -0.03(-0.35%)
Oct 04, 2006 8.730 9.060 8.400 8.640 214,781 -0.21(-2.37%)
Oct 03, 2006 8.730 9.000 8.310 8.850 120,642 +0.12(+1.37%)
Oct 02, 2006 8.850 8.970 8.730 8.730 98,667 -0.12(-1.36%)
Sep 29, 2006 8.940 9.000 8.730 8.850 30,600 -0.03(-0.34%)
Sep 28, 2006 8.910 8.970 8.730 8.880 70,762 +0.03(+0.34%)
Sep 27, 2006 8.910 9.120 8.820 8.850 88,817 +0.00(+0.00%)
Sep 26, 2006 8.700 8.880 8.700 8.850 74,757 +0.06(+0.68%)
Sep 25, 2006 8.910 9.120 8.280 8.790 162,969 -0.06(-0.68%)
Sep 22, 2006 8.910 9.000 8.730 8.850 185,027 -0.06(-0.67%)
Sep 21, 2006 8.310 8.970 7.950 8.910 416,787 +0.54(+6.45%)
Sep 20, 2006 7.230 8.400 6.750 8.370 198,429 +1.17(+16.25%)
Sep 19, 2006 7.140 7.350 6.900 7.200 50,268 +0.03(+0.42%)
Sep 18, 2006 7.320 7.380 7.140 7.170 21,976 -0.21(-2.85%)
Sep 15, 2006 7.500 7.650 7.380 7.380 54,116 -0.09(-1.20%)
Sep 14, 2006 7.410 7.500 7.370 7.470 77,885 +0.00(+0.00%)
Sep 13, 2006 7.320 7.500 7.200 7.470 42,072 +0.06(+0.81%)
Sep 12, 2006 7.500 7.590 7.050 7.410 87,428 -0.09(-1.20%)
Sep 11, 2006 7.350 7.620 7.350 7.500 68,100 +0.18(+2.46%)
Sep 08, 2006 6.960 7.590 6.900 7.320 64,012 +0.30(+4.27%)
Sep 07, 2006 6.960 7.170 6.750 7.020 57,266 +0.09(+1.30%)
Sep 06, 2006 7.200 7.200 6.930 6.930 45,230 -0.39(-5.33%)
Sep 05, 2006 7.440 7.440 7.020 7.320 51,846 -0.06(-0.81%)
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.