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 (%)
May 31, 2012 2.460 2.460 2.320 2.350 81,119 -0.07(-2.89%)
May 30, 2012 2.360 2.460 2.360 2.420 6,613 +0.11(+4.76%)
May 29, 2012 2.350 2.500 2.310 2.310 24,287 +0.03(+1.32%)
May 25, 2012 2.400 2.440 2.280 2.280 7,142 -0.12(-5.00%)
May 24, 2012 2.470 2.520 2.350 2.400 20,800 -0.05(-2.04%)
May 23, 2012 2.370 2.460 2.241 2.450 51,351 +0.06(+2.51%)
May 22, 2012 2.270 2.490 2.261 2.390 62,645 +0.08(+3.46%)
May 21, 2012 2.400 2.420 2.260 2.310 86,499 -0.11(-4.55%)
May 18, 2012 2.370 2.440 2.280 2.420 55,842 +0.02(+0.83%)
May 17, 2012 2.410 2.480 2.400 2.400 20,317 -0.02(-0.82%)
May 16, 2012 2.450 2.510 2.370 2.420 29,040 -0.03(-1.23%)
May 15, 2012 2.400 2.490 2.400 2.450 38,969 +0.05(+2.08%)
May 14, 2012 2.500 2.500 2.320 2.400 17,583 -0.13(-5.14%)
May 11, 2012 2.580 2.680 2.510 2.530 24,296 -0.07(-2.69%)
May 10, 2012 2.470 2.600 2.470 2.600 35,970 +0.14(+5.69%)
May 09, 2012 2.470 2.470 2.450 2.460 6,500 -0.09(-3.53%)
May 08, 2012 2.450 2.550 2.450 2.550 16,003 +0.10(+4.08%)
May 07, 2012 2.310 2.470 2.300 2.450 25,636 -0.10(-3.92%)
May 04, 2012 2.500 2.589 2.490 2.550 33,182 +0.05(+2.00%)
May 03, 2012 2.480 2.590 2.400 2.500 7,019 +0.04(+1.63%)
May 02, 2012 2.540 2.640 2.310 2.460 28,567 +0.00(+0.00%)
May 01, 2012 2.510 2.630 2.421 2.460 32,748 -0.04(-1.60%)
Apr 30, 2012 2.720 2.730 2.460 2.500 79,833 +0.15(+6.38%)
Apr 27, 2012 2.180 2.370 2.170 2.350 33,516 +0.12(+5.29%)
Apr 26, 2012 2.210 2.390 2.210 2.232 65,724 -0.07(-2.96%)
Apr 25, 2012 2.450 2.490 2.220 2.300 27,388 -0.15(-6.12%)
Apr 24, 2012 2.480 2.480 2.390 2.450 26,035 +0.06(+2.51%)
Apr 23, 2012 2.460 2.460 2.310 2.390 9,595 -0.09(-3.63%)
Apr 20, 2012 2.480 2.600 2.400 2.480 14,212 -0.16(-6.06%)
Apr 19, 2012 2.710 2.749 2.541 2.640 29,193 -0.09(-3.30%)
Apr 18, 2012 2.600 2.730 2.560 2.730 20,200 +0.13(+5.00%)
Apr 17, 2012 2.480 2.750 2.470 2.600 40,244 +0.10(+4.00%)
Apr 16, 2012 2.500 2.590 2.440 2.500 11,175 -0.01(-0.40%)
Apr 13, 2012 2.530 2.570 2.500 2.510 17,579 -0.04(-1.65%)
Apr 12, 2012 2.520 2.570 2.510 2.552 7,914 +0.01(+0.47%)
Apr 11, 2012 2.590 2.600 2.511 2.540 23,700 -0.03(-1.17%)
Apr 10, 2012 2.530 2.680 2.530 2.570 10,115 -0.07(-2.65%)
Apr 09, 2012 2.600 2.670 2.510 2.640 24,076 -0.02(-0.75%)
Apr 05, 2012 2.666 2.680 2.610 2.660 33,592 -0.02(-0.75%)
Apr 04, 2012 2.450 2.780 2.450 2.680 57,267 +0.16(+6.35%)
Apr 03, 2012 2.290 2.600 2.280 2.520 609,109 +0.28(+12.50%)
Apr 02, 2012 2.300 2.370 2.210 2.240 29,336 -0.04(-1.75%)
Mar 30, 2012 2.220 2.355 2.210 2.280 14,590 -0.01(-0.44%)
Mar 29, 2012 2.320 2.390 2.220 2.290 10,165 -0.06(-2.55%)
Mar 28, 2012 2.380 2.380 2.300 2.350 14,599 -0.05(-2.08%)
Mar 27, 2012 2.380 2.400 2.320 2.400 7,634 +0.01(+0.42%)
Mar 26, 2012 2.368 2.400 2.350 2.390 1,800 -0.01(-0.42%)
Mar 23, 2012 2.410 2.410 2.340 2.400 2,599 -0.01(-0.41%)
Mar 22, 2012 2.410 2.410 2.390 2.410 7,055 -0.01(-0.41%)
Mar 21, 2012 2.340 2.420 2.340 2.420 12,396 +0.06(+2.54%)
Mar 20, 2012 2.370 2.390 2.340 2.360 38,174 -0.02(-0.84%)
Mar 19, 2012 2.400 2.420 2.380 2.380 27,366 -0.02(-0.83%)
Mar 16, 2012 2.400 2.400 2.330 2.400 159,686 +0.05(+2.13%)
Mar 15, 2012 2.350 2.410 2.350 2.350 23,802 +0.00(+0.00%)
Mar 14, 2012 2.410 2.420 2.320 2.350 24,252 -0.07(-2.89%)
Mar 13, 2012 2.420 2.420 2.390 2.420 38,636 +0.00(+0.00%)
Mar 12, 2012 2.390 2.460 2.390 2.420 18,990 +0.00(+0.00%)
Mar 09, 2012 2.450 2.450 2.400 2.420 54,043 -0.02(-0.82%)
Mar 08, 2012 2.350 2.440 2.350 2.440 22,043 +0.09(+3.83%)
Mar 07, 2012 2.270 2.360 2.270 2.350 55,971 +0.06(+2.62%)
Mar 06, 2012 2.320 2.350 2.271 2.290 45,282 -0.02(-0.87%)
Mar 05, 2012 2.340 2.340 2.271 2.310 32,944 +0.01(+0.43%)
Mar 02, 2012 2.370 2.370 2.180 2.300 41,630 -0.10(-4.17%)
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.