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 (%)
Nov 30, 2018 3.900 3.960 3.870 3.890 148,500 -0.04(-1.02%)
Nov 29, 2018 3.900 4.030 3.900 3.930 272,410 +0.04(+1.03%)
Nov 28, 2018 3.860 3.900 3.820 3.890 125,670 +0.08(+2.10%)
Nov 27, 2018 3.870 3.910 3.800 3.810 165,565 -0.09(-2.31%)
Nov 26, 2018 4.050 4.054 3.880 3.900 196,857 -0.12(-2.99%)
Nov 23, 2018 3.870 4.040 3.870 4.020 94,100 +0.09(+2.29%)
Nov 21, 2018 3.930 3.930 3.930 0 +0.11(+2.88%)
Nov 20, 2018 3.800 3.930 3.760 3.820 216,174 -0.06(-1.55%)
Nov 19, 2018 4.010 4.090 3.870 3.880 194,927 -0.18(-4.43%)
Nov 16, 2018 4.100 4.210 3.930 4.060 508,300 -0.09(-2.17%)
Nov 15, 2018 3.850 4.200 3.810 4.150 379,242 +0.38(+10.08%)
Nov 14, 2018 3.700 4.040 3.700 3.770 594,467 +0.08(+2.17%)
Nov 13, 2018 3.920 4.000 3.680 3.690 511,621 -0.16(-4.16%)
Nov 12, 2018 4.150 4.210 3.830 3.850 337,477 -0.36(-8.55%)
Nov 09, 2018 4.240 4.270 4.140 4.210 141,000 -0.09(-2.09%)
Nov 08, 2018 4.200 4.320 4.120 4.300 211,655 +0.08(+1.90%)
Nov 07, 2018 4.200 4.360 4.120 4.220 287,617 +0.01(+0.24%)
Nov 06, 2018 4.230 4.370 4.180 4.210 340,873 -0.01(-0.24%)
Nov 05, 2018 4.340 4.390 4.170 4.220 217,527 -0.15(-3.43%)
Nov 02, 2018 4.490 4.510 3.900 4.370 606,800 -0.12(-2.67%)
Nov 01, 2018 4.210 4.540 4.190 4.490 359,323 +0.31(+7.42%)
Oct 31, 2018 4.100 4.200 4.050 4.180 161,413 +0.18(+4.50%)
Oct 30, 2018 4.070 4.150 3.950 4.000 162,694 -0.09(-2.20%)
Oct 29, 2018 4.150 4.242 4.020 4.090 150,032 +0.04(+0.99%)
Oct 26, 2018 4.040 4.140 3.950 4.050 169,700 -0.08(-1.94%)
Oct 25, 2018 4.010 4.160 3.960 4.130 217,176 +0.18(+4.56%)
Oct 24, 2018 4.200 4.240 3.950 3.950 210,422 -0.26(-6.18%)
Oct 23, 2018 4.200 4.290 4.150 4.210 124,686 -0.06(-1.41%)
Oct 22, 2018 4.280 4.350 4.170 4.270 136,844 +0.02(+0.47%)
Oct 19, 2018 4.410 4.420 4.230 4.250 134,900 -0.10(-2.30%)
Oct 18, 2018 4.510 4.510 4.270 4.350 181,661 -0.17(-3.76%)
Oct 17, 2018 4.540 4.560 4.440 4.520 159,060 -0.01(-0.22%)
Oct 16, 2018 4.210 4.570 4.150 4.530 297,012 +0.36(+8.63%)
Oct 15, 2018 4.210 4.240 4.070 4.170 279,227 -0.05(-1.18%)
Oct 12, 2018 4.270 4.390 4.170 4.220 154,800 +0.05(+1.20%)
Oct 11, 2018 4.170 4.280 4.090 4.170 131,698 -0.01(-0.24%)
Oct 10, 2018 4.340 4.400 4.160 4.180 234,088 -0.18(-4.13%)
Oct 09, 2018 4.380 4.550 4.300 4.360 202,832 -0.04(-0.91%)
Oct 08, 2018 4.500 4.540 4.340 4.400 255,628 -0.08(-1.79%)
Oct 05, 2018 4.500 4.830 4.450 4.480 619,200 +0.16(+3.70%)
Oct 04, 2018 4.510 4.510 4.250 4.320 328,126 -0.21(-4.64%)
Oct 03, 2018 4.430 4.540 4.395 4.530 168,554 +0.08(+1.80%)
Oct 02, 2018 4.480 4.610 4.430 4.450 177,897 -0.05(-1.11%)
Oct 01, 2018 4.510 4.600 4.450 4.500 208,583 -0.01(-0.22%)
Sep 28, 2018 4.550 4.580 4.420 4.510 173,000 -0.11(-2.38%)
Sep 27, 2018 4.680 4.720 4.550 4.620 231,340 -0.07(-1.49%)
Sep 26, 2018 4.800 4.810 4.690 4.690 144,669 -0.11(-2.29%)
Sep 25, 2018 4.790 4.820 4.720 4.800 138,148 +0.02(+0.42%)
Sep 24, 2018 4.880 4.890 4.740 4.780 262,675 -0.14(-2.85%)
Sep 21, 2018 4.810 4.940 4.670 4.920 622,300 +0.11(+2.29%)
Sep 20, 2018 4.790 4.900 4.700 4.810 311,056 +0.06(+1.26%)
Sep 19, 2018 4.680 4.780 4.650 4.750 164,618 +0.07(+1.50%)
Sep 18, 2018 4.660 4.770 4.620 4.680 157,626 +0.00(+0.00%)
Sep 17, 2018 4.740 4.790 4.610 4.680 254,693 -0.08(-1.68%)
Sep 14, 2018 4.890 4.940 4.720 4.760 286,000 -0.13(-2.66%)
Sep 13, 2018 4.860 4.930 4.710 4.890 266,190 +0.05(+1.03%)
Sep 12, 2018 4.910 4.910 4.700 4.840 270,993 -0.10(-2.02%)
Sep 11, 2018 4.920 5.060 4.820 4.940 168,289 +0.02(+0.41%)
Sep 10, 2018 5.220 5.220 4.800 4.920 424,784 -0.30(-5.75%)
Sep 07, 2018 5.200 5.250 5.050 5.220 232,400 +0.01(+0.19%)
Sep 06, 2018 5.340 5.349 5.010 5.210 524,157 -0.17(-3.16%)
Sep 05, 2018 5.550 5.600 5.211 5.380 591,663 +0.10(+1.89%)
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.