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

Pixelworks Inc (NQ: PXLW )

1.785 +0.085 (+5.00%)
Streaming Delayed Price Updated: 11:59 AM EDT, Apr 26, 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 25, 2024 1.630 1.720 1.610 1.700 303,640 +0.07(+4.29%)
Apr 24, 2024 1.700 1.730 1.620 1.630 306,174 -0.05(-2.98%)
Apr 23, 2024 1.690 1.740 1.640 1.680 238,521 +0.01(+0.60%)
Apr 22, 2024 1.660 1.700 1.620 1.670 238,442 -0.01(-0.60%)
Apr 19, 2024 1.720 1.720 1.640 1.680 281,933 -0.03(-1.75%)
Apr 18, 2024 1.680 1.750 1.650 1.710 243,104 +0.03(+1.79%)
Apr 17, 2024 1.830 1.830 1.670 1.680 280,117 -0.11(-6.41%)
Apr 16, 2024 1.670 1.830 1.670 1.795 390,908 +0.07(+4.36%)
Apr 15, 2024 1.850 1.920 1.670 1.720 857,126 -0.13(-7.03%)
Apr 12, 2024 2.010 2.040 1.820 1.850 720,632 -0.17(-8.42%)
Apr 11, 2024 2.100 2.145 2.010 2.020 489,755 -0.07(-3.35%)
Apr 10, 2024 2.300 2.300 2.080 2.090 387,461 -0.18(-7.93%)
Apr 09, 2024 2.250 2.320 2.230 2.270 293,228 +0.02(+0.89%)
Apr 08, 2024 2.260 2.320 2.230 2.250 298,581 +0.01(+0.45%)
Apr 05, 2024 2.270 2.320 2.240 2.240 251,218 +0.00(+0.00%)
Apr 04, 2024 2.410 2.500 2.230 2.240 556,544 -0.15(-6.28%)
Apr 03, 2024 2.500 2.505 2.370 2.390 437,122 -0.14(-5.53%)
Apr 02, 2024 2.610 2.625 2.500 2.530 356,773 -0.08(-3.07%)
Apr 01, 2024 2.550 2.700 2.550 2.610 362,887 +0.03(+1.16%)
Mar 28, 2024 2.700 2.570 2.510 2.580 521,390 -0.09(-3.37%)
Mar 27, 2024 2.660 2.720 2.600 2.670 406,292 +0.00(+0.00%)
Mar 26, 2024 2.830 2.900 2.670 2.670 320,809 -0.15(-5.32%)
Mar 25, 2024 2.820 2.955 2.810 2.820 394,614 -0.01(-0.35%)
Mar 22, 2024 2.880 2.920 2.790 2.830 240,408 -0.05(-1.74%)
Mar 21, 2024 2.970 3.050 2.840 2.880 632,365 -0.04(-1.37%)
Mar 20, 2024 2.730 2.930 2.700 2.920 345,435 +0.14(+5.04%)
Mar 19, 2024 2.780 2.840 2.720 2.780 233,279 -0.02(-0.71%)
Mar 18, 2024 2.790 2.830 2.740 2.800 344,190 +0.03(+1.08%)
Mar 15, 2024 2.660 2.780 2.640 2.770 361,381 +0.11(+4.14%)
Mar 14, 2024 2.750 2.760 2.630 2.660 264,417 -0.09(-3.27%)
Mar 13, 2024 2.800 2.840 2.710 2.750 315,938 -0.05(-1.79%)
Mar 12, 2024 2.900 2.900 2.580 2.800 462,077 -0.05(-1.75%)
Mar 11, 2024 2.790 2.950 2.790 2.850 463,154 +0.05(+1.79%)
Mar 08, 2024 2.900 2.987 2.780 2.800 401,537 -0.12(-4.11%)
Mar 07, 2024 2.960 3.010 2.840 2.920 385,194 +0.01(+0.34%)
Mar 06, 2024 2.750 3.080 2.740 2.910 1,026,195 +0.20(+7.38%)
Mar 05, 2024 2.640 2.750 2.610 2.710 575,480 +0.00(+0.00%)
Mar 04, 2024 2.800 2.800 2.700 2.710 331,446 -0.10(-3.56%)
Mar 01, 2024 2.650 2.830 2.605 2.810 632,274 +0.16(+6.04%)
Feb 29, 2024 2.620 2.685 2.565 2.650 994,467 +0.07(+2.71%)
Feb 28, 2024 2.720 2.740 2.560 2.580 528,134 -0.17(-6.18%)
Feb 27, 2024 2.880 2.888 2.710 2.750 551,103 -0.08(-2.83%)
Feb 26, 2024 2.710 2.870 2.690 2.830 601,069 +0.10(+3.66%)
Feb 23, 2024 2.670 2.780 2.550 2.730 646,906 +0.10(+3.80%)
Feb 22, 2024 2.820 2.820 2.560 2.630 778,070 -0.13(-4.71%)
Feb 21, 2024 2.660 2.980 2.660 2.760 1,196,121 +0.07(+2.60%)
Feb 20, 2024 2.710 2.750 2.620 2.690 804,013 -0.02(-0.74%)
Feb 16, 2024 2.630 2.740 2.550 2.710 753,270 +0.11(+4.23%)
Feb 15, 2024 2.780 2.830 2.330 2.600 1,598,192 -0.15(-5.45%)
Feb 14, 2024 2.660 2.920 2.560 2.750 1,381,487 +0.10(+3.58%)
Feb 13, 2024 2.540 2.881 2.443 2.655 1,832,145 +0.04(+1.72%)
Feb 12, 2024 2.180 2.690 2.180 2.610 2,411,476 +0.40(+18.10%)
Feb 09, 2024 2.070 2.250 2.000 2.210 1,657,955 -0.04(-1.78%)
Feb 08, 2024 2.200 2.270 2.110 2.250 2,434,034 +0.15(+6.89%)
Feb 07, 2024 2.150 2.150 2.010 2.105 738,730 -0.06(-2.55%)
Feb 06, 2024 2.060 2.190 1.923 2.160 1,173,507 +0.12(+5.88%)
Feb 05, 2024 1.980 2.100 1.890 2.040 1,102,803 +0.01(+0.49%)
Feb 02, 2024 2.040 2.140 1.880 2.030 1,689,759 -0.10(-4.69%)
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.