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

Pixelworks Inc (NQ: PXLW )

1.890 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 28, 2017 4.750 4.934 4.520 4.890 957,871 +0.22(+4.71%)
Apr 27, 2017 4.450 4.770 4.430 4.670 686,791 +0.23(+5.18%)
Apr 26, 2017 4.470 4.480 4.380 4.440 96,486 -0.05(-1.11%)
Apr 25, 2017 4.500 4.590 4.350 4.490 422,581 -0.01(-0.22%)
Apr 24, 2017 4.360 4.550 4.311 4.500 244,258 +0.20(+4.65%)
Apr 21, 2017 4.390 4.390 4.250 4.300 93,813 -0.07(-1.60%)
Apr 20, 2017 4.260 4.450 4.255 4.370 111,993 +0.09(+2.10%)
Apr 19, 2017 4.350 4.430 4.280 4.280 105,838 -0.08(-1.83%)
Apr 18, 2017 4.332 4.390 4.290 4.360 67,576 +0.01(+0.23%)
Apr 17, 2017 4.250 4.390 4.250 4.350 89,838 +0.09(+2.11%)
Apr 13, 2017 4.280 4.360 4.250 4.260 128,214 -0.05(-1.16%)
Apr 12, 2017 4.310 4.400 4.300 4.310 142,558 -0.08(-1.82%)
Apr 11, 2017 4.330 4.450 4.310 4.390 122,889 +0.03(+0.69%)
Apr 10, 2017 4.400 4.520 4.300 4.360 149,354 -0.11(-2.46%)
Apr 07, 2017 4.450 4.470 4.340 4.470 152,536 -0.01(-0.22%)
Apr 06, 2017 4.390 4.520 4.210 4.480 347,946 +0.03(+0.67%)
Apr 05, 2017 4.500 4.605 4.390 4.450 277,585 -0.01(-0.22%)
Apr 04, 2017 4.590 4.600 4.380 4.460 207,252 -0.11(-2.41%)
Apr 03, 2017 4.660 4.740 4.510 4.570 129,530 -0.09(-1.93%)
Mar 31, 2017 4.750 4.750 4.640 4.660 88,946 -0.07(-1.48%)
Mar 30, 2017 4.790 4.820 4.610 4.730 186,210 -0.04(-0.84%)
Mar 29, 2017 4.630 4.780 4.620 4.770 218,621 +0.15(+3.25%)
Mar 28, 2017 4.580 4.690 4.580 4.620 176,938 +0.04(+0.87%)
Mar 27, 2017 4.530 4.600 4.390 4.580 111,165 -0.01(-0.22%)
Mar 24, 2017 4.590 4.680 4.530 4.590 203,953 +0.04(+0.88%)
Mar 23, 2017 4.310 4.610 4.280 4.550 241,850 +0.19(+4.36%)
Mar 22, 2017 4.450 4.511 4.270 4.360 239,848 -0.11(-2.46%)
Mar 21, 2017 4.660 4.715 4.418 4.470 392,041 -0.16(-3.46%)
Mar 20, 2017 4.840 4.850 4.601 4.630 391,233 -0.21(-4.34%)
Mar 17, 2017 4.600 4.890 4.560 4.840 710,933 +0.27(+5.91%)
Mar 16, 2017 4.590 4.600 4.500 4.570 222,302 +0.01(+0.22%)
Mar 15, 2017 4.350 4.590 4.350 4.560 339,112 +0.21(+4.83%)
Mar 14, 2017 4.380 4.400 4.260 4.350 192,211 -0.06(-1.36%)
Mar 13, 2017 4.480 4.570 4.350 4.410 230,334 -0.04(-0.90%)
Mar 10, 2017 4.400 4.490 4.370 4.450 347,871 +0.11(+2.53%)
Mar 09, 2017 4.400 4.580 4.310 4.340 799,452 -0.06(-1.36%)
Mar 08, 2017 3.890 4.700 3.870 4.400 2,124,198 +0.53(+13.70%)
Mar 07, 2017 4.040 4.040 3.801 3.870 560,821 -0.13(-3.25%)
Mar 06, 2017 3.980 4.050 3.891 4.000 308,387 -0.06(-1.48%)
Mar 03, 2017 4.200 4.270 4.000 4.060 331,612 -0.12(-2.87%)
Mar 02, 2017 4.170 4.420 4.170 4.180 618,388 +0.04(+0.97%)
Mar 01, 2017 4.040 4.155 4.000 4.140 557,510 +0.18(+4.55%)
Feb 28, 2017 4.110 4.110 3.910 3.960 248,761 -0.14(-3.41%)
Feb 27, 2017 4.110 4.166 4.030 4.100 270,514 +0.00(+0.00%)
Feb 24, 2017 4.070 4.150 3.990 4.100 314,381 +0.02(+0.49%)
Feb 23, 2017 4.130 4.141 3.980 4.080 251,632 -0.03(-0.73%)
Feb 22, 2017 4.260 4.260 4.080 4.110 228,244 -0.13(-3.07%)
Feb 21, 2017 4.200 4.285 4.137 4.240 501,435 +0.16(+3.92%)
Feb 17, 2017 4.080 4.080 4.080 0 -0.07(-1.69%)
Feb 16, 2017 4.170 4.190 4.000 4.150 326,289 -0.01(-0.24%)
Feb 15, 2017 4.080 4.200 4.060 4.160 908,402 +0.10(+2.46%)
Feb 14, 2017 3.970 4.180 3.930 4.060 773,129 +0.09(+2.27%)
Feb 13, 2017 3.970 4.120 3.950 3.970 883,699 +0.04(+1.02%)
Feb 10, 2017 3.800 4.030 3.730 3.930 970,511 +0.16(+4.24%)
Feb 09, 2017 3.820 3.820 3.700 3.770 666,490 -0.01(-0.26%)
Feb 08, 2017 3.620 3.820 3.620 3.780 1,007,720 +0.16(+4.42%)
Feb 07, 2017 3.600 3.650 3.490 3.620 461,770 +0.02(+0.56%)
Feb 06, 2017 3.540 3.680 3.340 3.600 1,028,415 +0.05(+1.41%)
Feb 03, 2017 3.590 3.750 3.360 3.550 2,739,078 +0.41(+13.06%)
Feb 02, 2017 3.060 3.160 2.940 3.140 448,613 +0.10(+3.29%)
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.