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 (%)
Oct 29, 2021 4.120 4.160 3.955 4.090 460,989 -0.02(-0.49%)
Oct 28, 2021 4.100 4.125 3.930 4.110 564,494 +0.08(+1.99%)
Oct 27, 2021 4.120 4.240 4.030 4.030 640,651 -0.12(-2.89%)
Oct 26, 2021 4.120 4.150 614,367 +0.04(+0.97%)
Oct 25, 2021 4.250 4.270 4.080 4.110 1,617,154 -0.14(-3.29%)
Oct 22, 2021 4.370 4.390 4.125 4.250 1,015,563 -0.15(-3.41%)
Oct 21, 2021 4.360 4.450 4.325 4.400 469,296 -0.02(-0.45%)
Oct 20, 2021 4.460 4.628 4.369 4.420 497,886 -0.01(-0.23%)
Oct 19, 2021 4.440 4.460 4.280 4.430 580,931 +0.05(+1.14%)
Oct 18, 2021 4.450 4.490 4.360 4.380 533,010 -0.10(-2.23%)
Oct 15, 2021 4.530 4.600 4.450 4.480 539,509 -0.06(-1.32%)
Oct 14, 2021 4.610 4.733 4.540 4.540 789,855 -0.02(-0.44%)
Oct 13, 2021 4.560 4.700 4.550 4.560 488,429 -0.01(-0.22%)
Oct 12, 2021 4.600 4.690 4.460 4.570 975,647 +0.01(+0.22%)
Oct 11, 2021 4.500 4.800 4.458 4.560 1,446,835 +0.21(+4.83%)
Oct 08, 2021 4.650 4.720 4.330 4.350 693,899 -0.29(-6.25%)
Oct 07, 2021 4.500 4.768 4.420 4.640 1,307,699 +0.16(+3.57%)
Oct 06, 2021 4.520 4.580 4.470 4.480 431,360 -0.10(-2.18%)
Oct 05, 2021 4.600 4.630 4.500 4.580 428,574 +0.01(+0.22%)
Oct 04, 2021 4.750 4.750 4.560 4.570 896,452 -0.22(-4.59%)
Oct 01, 2021 4.800 4.930 4.670 4.790 592,526 +0.01(+0.21%)
Sep 30, 2021 4.720 4.840 4.640 4.780 1,092,936 +0.06(+1.27%)
Sep 29, 2021 5.020 5.033 4.720 4.720 819,659 -0.28(-5.60%)
Sep 28, 2021 5.050 5.080 4.860 5.000 876,470 -0.15(-2.91%)
Sep 27, 2021 5.090 5.340 4.930 5.150 724,806 +0.00(+0.00%)
Sep 24, 2021 5.210 5.210 5.045 5.150 710,038 -0.21(-3.92%)
Sep 23, 2021 5.170 5.430 5.020 5.360 1,021,782 +0.26(+5.10%)
Sep 22, 2021 5.040 5.390 5.040 5.100 1,030,811 +0.09(+1.90%)
Sep 21, 2021 4.960 5.090 4.760 5.005 1,188,290 +0.17(+3.41%)
Sep 20, 2021 5.080 5.085 4.770 4.840 1,333,598 -0.57(-10.54%)
Sep 17, 2021 5.540 5.630 5.260 5.410 1,450,984 -0.16(-2.87%)
Sep 16, 2021 5.240 5.700 5.201 5.570 2,132,862 +0.27(+5.09%)
Sep 15, 2021 5.150 5.320 5.069 5.300 1,329,732 -0.02(-0.38%)
Sep 14, 2021 5.020 5.420 5.016 5.320 2,452,430 +0.25(+4.93%)
Sep 13, 2021 5.640 5.770 4.680 5.070 5,757,147 -0.52(-9.30%)
Sep 10, 2021 5.420 5.780 5.340 5.590 2,833,645 +0.15(+2.76%)
Sep 09, 2021 5.500 5.870 5.400 5.440 3,201,233 +0.02(+0.37%)
Sep 08, 2021 6.370 6.400 5.350 5.420 4,684,611 -1.04(-16.10%)
Sep 07, 2021 6.260 6.520 5.910 6.460 4,015,788 +0.37(+6.08%)
Sep 03, 2021 6.760 6.760 5.770 6.090 4,649,297 -0.57(-8.56%)
Sep 02, 2021 7.090 7.128 6.630 6.660 3,001,483 -0.45(-6.33%)
Sep 01, 2021 7.640 7.760 6.860 7.110 4,615,134 -0.64(-8.26%)
Aug 31, 2021 6.460 7.900 6.310 7.750 8,858,721 +1.53(+24.60%)
Aug 30, 2021 6.860 7.470 6.170 6.220 6,212,583 -0.67(-9.72%)
Aug 27, 2021 5.600 7.560 5.560 6.890 15,089,182 +1.45(+26.65%)
Aug 26, 2021 5.210 5.580 5.170 5.440 1,977,602 +0.03(+0.55%)
Aug 25, 2021 5.600 5.760 5.300 5.410 2,983,281 -0.14(-2.52%)
Aug 24, 2021 5.450 6.080 5.300 5.550 11,783,458 -0.20(-3.48%)
Aug 23, 2021 4.890 5.780 4.760 5.750 24,134,788 +1.30(+29.21%)
Aug 20, 2021 3.690 4.480 3.690 4.450 11,578,701 +0.89(+25.00%)
Aug 19, 2021 3.200 3.740 3.200 3.560 3,096,156 +0.32(+9.88%)
Aug 18, 2021 3.240 3.659 3.220 3.240 1,264,525 +0.01(+0.31%)
Aug 17, 2021 3.430 3.430 3.220 3.230 828,966 -0.20(-5.83%)
Aug 16, 2021 3.580 3.600 3.405 3.430 454,955 -0.17(-4.72%)
Aug 13, 2021 3.780 3.780 3.490 3.600 759,414 -0.18(-4.76%)
Aug 12, 2021 3.880 3.885 3.650 3.780 868,880 -0.25(-6.20%)
Aug 11, 2021 3.530 4.091 3.416 4.030 1,906,056 +0.51(+14.49%)
Aug 10, 2021 3.180 3.710 3.150 3.520 2,281,819 +0.47(+15.41%)
Aug 09, 2021 3.150 3.150 3.010 3.050 260,740 -0.07(-2.24%)
Aug 06, 2021 2.950 3.140 2.870 3.120 344,268 +0.15(+5.05%)
Aug 05, 2021 2.930 2.990 2.920 2.970 142,090 +0.05(+1.71%)
Aug 04, 2021 3.000 3.000 2.910 2.920 171,173 -0.09(-2.99%)
Aug 03, 2021 2.980 3.030 2.890 3.010 227,665 +0.05(+1.69%)
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.