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, 2007 2.580 2.730 2.550 2.610 50,723 -0.06(-2.25%)
Nov 29, 2007 2.492 2.670 2.490 2.670 51,819 +0.18(+7.23%)
Nov 28, 2007 2.610 2.640 2.490 2.490 54,540 -0.15(-5.68%)
Nov 27, 2007 2.670 2.670 2.580 2.640 29,225 -0.06(-2.22%)
Nov 26, 2007 2.610 2.700 2.550 2.700 20,451 +0.09(+3.45%)
Nov 23, 2007 2.580 2.730 2.550 2.610 9,368 +0.03(+1.16%)
Nov 21, 2007 2.490 2.670 2.490 2.580 25,752 +0.03(+1.18%)
Nov 20, 2007 2.640 2.820 2.520 2.550 54,982 -0.15(-5.55%)
Nov 19, 2007 2.715 2.715 2.640 2.700 37,615 -0.02(-0.56%)
Nov 16, 2007 2.910 2.940 2.670 2.715 36,346 +0.04(+1.69%)
Nov 15, 2007 2.700 2.790 2.550 2.670 147,365 -0.03(-1.11%)
Nov 14, 2007 3.000 3.030 2.700 2.700 111,516 -0.33(-10.89%)
Nov 13, 2007 2.850 3.030 2.850 3.030 40,670 +0.09(+3.06%)
Nov 12, 2007 2.850 3.030 2.850 2.940 49,939 +0.12(+4.26%)
Nov 09, 2007 3.000 3.000 2.790 2.820 84,799 -0.27(-8.74%)
Nov 08, 2007 3.030 3.090 2.970 3.090 53,963 +0.00(+0.00%)
Nov 07, 2007 3.270 3.270 3.060 3.090 80,662 -0.12(-3.74%)
Nov 06, 2007 3.060 3.330 3.060 3.210 62,978 +0.00(+0.00%)
Nov 05, 2007 3.330 3.405 3.210 3.210 49,504 -0.24(-6.96%)
Nov 02, 2007 3.180 3.456 3.180 3.450 68,766 +0.18(+5.50%)
Nov 01, 2007 3.300 3.420 3.090 3.270 136,583 -0.12(-3.54%)
Oct 31, 2007 3.543 3.570 3.330 3.390 45,023 -0.15(-4.24%)
Oct 30, 2007 3.510 3.630 3.480 3.540 40,183 -0.03(-0.84%)
Oct 29, 2007 3.720 3.720 3.480 3.570 89,118 -0.06(-1.65%)
Oct 26, 2007 3.390 3.630 3.390 3.630 167,070 +0.30(+9.01%)
Oct 25, 2007 3.750 3.750 3.300 3.330 402,697 -0.51(-13.28%)
Oct 24, 2007 3.990 3.990 3.600 3.840 154,191 -0.06(-1.54%)
Oct 23, 2007 3.780 3.990 3.750 3.900 183,422 +0.15(+4.00%)
Oct 22, 2007 3.390 3.990 3.390 3.750 134,933 +0.27(+7.76%)
Oct 19, 2007 3.690 3.690 3.450 3.480 95,436 -0.24(-6.45%)
Oct 18, 2007 3.660 3.720 3.510 3.720 86,926 +0.09(+2.48%)
Oct 17, 2007 3.570 3.660 3.480 3.630 96,326 +0.06(+1.68%)
Oct 16, 2007 3.450 3.570 3.450 3.570 66,600 +0.12(+3.48%)
Oct 15, 2007 3.480 3.540 3.450 3.450 87,659 -0.09(-2.54%)
Oct 12, 2007 3.420 3.570 3.420 3.540 77,890 +0.09(+2.61%)
Oct 11, 2007 3.570 3.600 3.390 3.450 83,660 -0.06(-1.71%)
Oct 10, 2007 3.510 3.570 3.360 3.510 92,017 -0.03(-0.85%)
Oct 09, 2007 3.480 3.570 3.360 3.540 130,899 +0.06(+1.72%)
Oct 08, 2007 3.570 3.570 3.450 3.480 83,626 -0.09(-2.52%)
Oct 05, 2007 3.570 3.570 3.390 3.570 145,969 +0.03(+0.85%)
Oct 04, 2007 3.270 3.540 3.270 3.540 141,017 +0.36(+11.32%)
Oct 03, 2007 3.330 3.420 3.180 3.180 92,073 -0.15(-4.50%)
Oct 02, 2007 3.360 3.510 3.330 3.330 206,920 +0.00(+0.00%)
Oct 01, 2007 3.510 3.510 3.300 3.330 127,986 -0.12(-3.48%)
Sep 28, 2007 3.360 3.450 3.240 3.450 83,051 +0.06(+1.77%)
Sep 27, 2007 3.540 3.570 3.240 3.390 150,264 -0.12(-3.42%)
Sep 26, 2007 3.510 3.600 3.450 3.510 424,893 +0.18(+5.41%)
Sep 25, 2007 2.970 3.420 2.970 3.330 758,800 +0.45(+15.63%)
Sep 24, 2007 2.628 2.970 2.610 2.880 114,878 +0.21(+7.87%)
Sep 21, 2007 2.670 2.700 2.565 2.670 172,870 +0.00(+0.00%)
Sep 20, 2007 2.730 2.790 2.640 2.670 56,118 -0.06(-2.20%)
Sep 19, 2007 2.940 2.940 2.580 2.730 109,665 -0.03(-1.09%)
Sep 18, 2007 2.970 2.970 2.610 2.760 74,362 -0.03(-1.08%)
Sep 17, 2007 2.820 2.940 2.580 2.790 36,260 -0.06(-2.11%)
Sep 14, 2007 2.640 2.850 2.550 2.850 72,700 +0.06(+2.14%)
Sep 13, 2007 3.000 3.000 2.760 2.790 51,481 -0.18(-6.05%)
Sep 12, 2007 3.030 3.030 2.850 2.970 64,593 -0.12(-3.88%)
Sep 11, 2007 2.940 3.090 2.850 3.090 22,959 +0.09(+3.00%)
Sep 10, 2007 3.030 3.030 2.850 3.000 45,508 -0.09(-2.91%)
Sep 07, 2007 3.150 3.240 3.030 3.090 60,921 -0.12(-3.74%)
Sep 06, 2007 3.180 3.300 3.180 3.210 59,477 +0.00(+0.00%)
Sep 05, 2007 3.270 3.390 3.188 3.210 52,742 -0.12(-3.60%)
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.