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 (%)
Jan 31, 2012 2.300 2.390 2.190 2.296 41,287 -0.11(-4.73%)
Jan 30, 2012 2.300 2.415 2.300 2.410 16,779 +0.12(+5.24%)
Jan 27, 2012 2.260 2.310 2.260 2.290 6,512 +0.01(+0.44%)
Jan 26, 2012 2.240 2.300 2.240 2.280 17,831 +0.03(+1.33%)
Jan 25, 2012 2.240 2.290 2.180 2.250 7,422 -0.03(-1.32%)
Jan 24, 2012 2.130 2.280 2.100 2.280 155,011 +0.12(+5.56%)
Jan 23, 2012 2.210 2.329 2.150 2.160 23,214 -0.06(-2.83%)
Jan 20, 2012 2.150 2.269 2.150 2.223 5,420 +0.06(+2.91%)
Jan 19, 2012 2.320 2.320 2.110 2.160 34,466 -0.03(-1.37%)
Jan 18, 2012 2.200 2.320 2.060 2.190 62,838 -0.01(-0.45%)
Jan 17, 2012 2.290 2.290 2.200 2.200 15,292 -0.08(-3.51%)
Jan 13, 2012 2.250 2.290 2.220 2.280 17,284 +0.02(+0.88%)
Jan 12, 2012 2.250 2.300 2.240 2.260 17,955 -0.01(-0.44%)
Jan 11, 2012 2.260 2.350 2.260 2.270 26,578 -0.02(-0.87%)
Jan 10, 2012 2.390 2.416 2.280 2.290 95,760 -0.11(-4.58%)
Jan 09, 2012 2.330 2.430 2.310 2.400 41,451 +0.02(+0.84%)
Jan 06, 2012 2.480 2.480 2.360 2.380 27,247 -0.07(-2.74%)
Jan 05, 2012 2.350 2.447 2.350 2.447 222,165 +0.09(+3.69%)
Jan 04, 2012 2.379 2.380 2.250 2.360 137,691 -0.06(-2.48%)
Dec 30, 2011 2.400 2.429 2.350 2.420 35,853 +0.04(+1.68%)
Dec 29, 2011 2.280 2.500 2.280 2.380 36,861 +0.08(+3.48%)
Dec 28, 2011 2.382 2.382 2.210 2.300 112,665 -0.08(-3.36%)
Dec 27, 2011 2.360 2.410 2.350 2.380 77,064 -0.02(-0.83%)
Dec 23, 2011 2.280 2.460 2.272 2.400 133,414 +0.21(+9.59%)
Dec 21, 2011 2.182 2.410 2.182 2.190 12,566 +0.01(+0.46%)
Dec 20, 2011 2.280 2.290 2.180 2.180 13,365 +0.03(+1.40%)
Dec 19, 2011 2.170 2.320 2.110 2.150 4,723 -0.06(-2.71%)
Dec 16, 2011 2.370 2.390 2.180 2.210 19,303 -0.19(-7.92%)
Dec 15, 2011 2.330 2.490 2.300 2.400 206,867 +0.07(+3.00%)
Dec 14, 2011 2.100 2.330 2.050 2.330 133,206 +0.08(+3.56%)
Dec 13, 2011 2.050 2.250 1.986 2.250 193,352 +0.24(+11.94%)
Dec 12, 2011 1.960 2.030 1.835 2.010 564,777 +0.02(+1.01%)
Dec 09, 2011 1.970 2.019 1.860 1.990 6,858 -0.03(-1.49%)
Dec 08, 2011 2.000 2.080 1.850 2.020 6,404 +0.02(+1.00%)
Dec 07, 2011 1.980 2.100 1.950 2.000 592,056 +0.00(+0.00%)
Dec 06, 2011 1.820 2.100 1.820 2.000 388,232 +0.10(+5.26%)
Dec 05, 2011 1.860 1.930 1.760 1.900 62,926 +0.10(+5.56%)
Dec 02, 2011 1.860 1.920 1.790 1.800 10,100 -0.08(-4.31%)
Dec 01, 2011 2.040 2.040 1.810 1.881 31,058 -0.07(-3.54%)
Nov 30, 2011 2.000 2.000 1.900 1.950 4,199 +0.02(+1.04%)
Nov 29, 2011 2.010 2.100 1.920 1.930 3,637 -0.11(-5.39%)
Nov 28, 2011 2.090 2.090 1.920 2.040 11,018 -0.06(-2.86%)
Nov 25, 2011 2.030 2.100 2.030 2.100 400 +0.04(+1.95%)
Nov 23, 2011 2.050 2.180 1.970 2.060 8,294 +0.01(+0.48%)
Nov 22, 2011 2.090 2.200 2.030 2.050 2,361 -0.01(-0.49%)
Nov 21, 2011 2.230 2.230 2.050 2.060 23,594 -0.22(-9.65%)
Nov 18, 2011 2.180 2.280 2.080 2.280 3,372 +0.15(+7.04%)
Nov 17, 2011 2.080 2.310 1.990 2.130 14,957 +0.05(+2.40%)
Nov 16, 2011 2.070 2.200 1.990 2.080 7,250 +0.03(+1.42%)
Nov 15, 2011 2.100 2.100 2.051 2.051 750 -0.05(-2.34%)
Nov 14, 2011 1.980 2.150 1.980 2.100 7,855 +0.10(+5.00%)
Nov 11, 2011 2.020 2.050 2.000 2.000 4,900 -0.05(-2.44%)
Nov 10, 2011 2.030 2.050 2.020 2.050 1,400 +0.00(+0.00%)
Nov 09, 2011 1.990 2.050 1.990 2.050 5,733 +0.02(+0.99%)
Nov 08, 2011 2.030 2.050 2.000 2.030 8,207 +0.03(+1.50%)
Nov 07, 2011 1.990 2.050 1.990 2.000 16,860 -0.04(-1.96%)
Nov 04, 2011 2.060 2.070 2.000 2.040 11,050 +0.03(+1.49%)
Nov 03, 2011 2.090 2.150 2.010 2.010 7,966 -0.05(-2.43%)
Nov 02, 2011 2.060 2.150 2.050 2.060 9,426 +0.01(+0.49%)
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.