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

Pixelworks Inc (NQ: PXLW )

1.929 +0.039 (+2.07%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 7, 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, 2010 5.030 5.100 4.710 4.800 181,702 -0.23(-4.57%)
Apr 29, 2010 4.890 5.030 4.890 5.030 215,534 +0.14(+2.86%)
Apr 28, 2010 4.440 4.980 4.260 4.890 475,945 +0.45(+10.14%)
Apr 27, 2010 4.480 4.600 4.310 4.440 330,325 -0.08(-1.77%)
Apr 26, 2010 4.890 4.965 4.350 4.520 402,471 -0.29(-6.03%)
Apr 23, 2010 4.600 5.120 4.260 4.810 1,237,722 -0.81(-14.41%)
Apr 22, 2010 5.380 5.630 5.260 5.620 171,099 +0.29(+5.44%)
Apr 21, 2010 5.440 5.600 5.170 5.330 253,230 -0.12(-2.20%)
Apr 20, 2010 5.040 5.520 4.980 5.450 193,219 +0.51(+10.32%)
Apr 19, 2010 5.280 5.340 4.830 4.940 223,127 -0.33(-6.26%)
Apr 16, 2010 5.510 5.540 5.250 5.270 176,616 -0.28(-5.05%)
Apr 15, 2010 5.430 5.620 5.160 5.550 225,142 +0.20(+3.74%)
Apr 14, 2010 5.120 5.500 5.100 5.350 208,452 +0.21(+4.09%)
Apr 13, 2010 5.590 5.590 5.120 5.140 426,116 -0.51(-9.03%)
Apr 12, 2010 5.750 5.800 5.590 5.650 123,122 -0.10(-1.74%)
Apr 09, 2010 5.780 5.860 5.670 5.750 208,457 -0.03(-0.52%)
Apr 08, 2010 5.610 5.780 5.540 5.780 103,214 +0.14(+2.48%)
Apr 07, 2010 5.720 5.750 5.600 5.640 122,238 -0.06(-1.05%)
Apr 06, 2010 5.820 5.830 5.550 5.700 171,415 -0.06(-1.04%)
Apr 05, 2010 5.880 5.930 5.760 5.760 330,268 +0.01(+0.17%)
Apr 01, 2010 5.780 5.750 5.750 5.750 292,300 +0.00(+0.00%)
Mar 31, 2010 5.640 5.780 5.520 5.750 166,069 +0.05(+0.88%)
Mar 30, 2010 5.630 5.820 5.630 5.700 347,979 +0.08(+1.42%)
Mar 29, 2010 5.980 5.980 5.500 5.620 379,704 -0.25(-4.18%)
Mar 26, 2010 5.600 5.900 5.550 5.865 336,765 +0.27(+4.73%)
Mar 25, 2010 5.390 5.780 5.360 5.600 572,483 +0.27(+5.07%)
Mar 24, 2010 5.200 5.490 5.070 5.330 248,049 +0.15(+2.90%)
Mar 23, 2010 5.140 5.200 5.050 5.180 240,269 +0.08(+1.57%)
Mar 22, 2010 4.720 5.150 4.510 5.100 206,084 +0.33(+6.92%)
Mar 19, 2010 4.840 4.840 4.500 4.770 254,883 -0.07(-1.45%)
Mar 18, 2010 5.050 5.200 4.810 4.840 144,567 -0.19(-3.78%)
Mar 17, 2010 5.000 5.110 4.940 5.030 313,533 +0.08(+1.62%)
Mar 16, 2010 4.820 4.960 4.800 4.950 141,742 +0.04(+0.81%)
Mar 15, 2010 4.940 5.000 4.530 4.910 424,220 +0.38(+8.39%)
Mar 12, 2010 4.600 4.650 4.400 4.530 118,521 -0.07(-1.52%)
Mar 11, 2010 4.210 4.700 4.210 4.600 267,177 +0.40(+9.52%)
Mar 10, 2010 4.290 4.420 4.070 4.200 116,504 -0.12(-2.78%)
Mar 09, 2010 4.350 4.410 4.230 4.320 134,473 -0.02(-0.46%)
Mar 08, 2010 4.250 4.480 4.210 4.340 175,869 +0.12(+2.84%)
Mar 05, 2010 4.420 4.492 4.210 4.220 157,900 -0.18(-4.09%)
Mar 04, 2010 4.420 4.580 4.300 4.400 157,349 +0.00(+0.00%)
Mar 03, 2010 4.510 4.740 4.310 4.400 260,242 -0.05(-1.13%)
Mar 02, 2010 4.190 4.850 4.190 4.450 643,967 +0.40(+9.88%)
Mar 01, 2010 4.010 4.100 4.010 4.050 96,909 +0.04(+1.00%)
Feb 26, 2010 4.200 4.200 3.760 4.010 234,883 -0.21(-4.98%)
Feb 25, 2010 4.300 4.400 4.200 4.220 155,734 -0.17(-3.87%)
Feb 24, 2010 4.440 4.480 4.300 4.390 114,359 +0.04(+0.92%)
Feb 23, 2010 4.360 4.430 4.210 4.350 211,789 +0.08(+1.87%)
Feb 22, 2010 4.340 4.650 4.150 4.270 716,072 +0.20(+4.91%)
Feb 19, 2010 3.910 4.310 3.700 4.070 641,519 +0.14(+3.56%)
Feb 18, 2010 3.390 4.030 3.360 3.930 522,967 +0.53(+15.59%)
Feb 17, 2010 3.150 3.400 3.150 3.400 150,749 +0.25(+7.94%)
Feb 16, 2010 3.190 3.330 3.150 3.150 106,861 -0.04(-1.25%)
Feb 12, 2010 3.140 3.190 3.190 3.190 60,100 -0.01(-0.44%)
Feb 11, 2010 3.130 3.240 3.080 3.204 70,263 +0.07(+2.36%)
Feb 10, 2010 3.000 3.140 3.000 3.130 71,715 +0.13(+4.33%)
Feb 09, 2010 3.040 3.123 2.950 3.000 90,286 -0.04(-1.32%)
Feb 08, 2010 3.060 3.100 3.020 3.040 22,358 +0.03(+1.00%)
Feb 05, 2010 2.970 3.060 2.880 3.010 144,156 +0.04(+1.35%)
Feb 04, 2010 3.080 3.080 2.950 2.970 93,598 -0.07(-2.30%)
Feb 03, 2010 3.090 3.110 3.000 3.040 13,256 -0.05(-1.62%)
Feb 02, 2010 3.010 3.140 3.010 3.090 52,893 +0.06(+1.87%)
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.