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 (%)
Apr 28, 2023 1.440 1.459 1.410 1.410 127,219 -0.03(-2.08%)
Apr 27, 2023 1.470 1.470 1.430 1.440 190,743 -0.04(-2.70%)
Apr 26, 2023 1.540 1.540 1.470 1.480 134,620 -0.03(-1.99%)
Apr 25, 2023 1.610 1.616 1.510 1.510 144,586 -0.11(-6.79%)
Apr 24, 2023 1.500 1.620 1.500 1.620 528,449 +0.12(+7.64%)
Apr 21, 2023 1.490 1.540 1.470 1.505 372,169 +0.01(+1.01%)
Apr 20, 2023 1.400 1.520 1.400 1.490 420,429 +0.08(+5.67%)
Apr 19, 2023 1.410 1.415 1.380 1.410 159,831 +0.00(+0.00%)
Apr 18, 2023 1.390 1.430 1.390 1.410 58,815 +0.01(+0.71%)
Apr 17, 2023 1.410 1.420 1.390 1.400 122,080 -0.01(-0.71%)
Apr 14, 2023 1.430 1.430 1.400 1.410 55,825 -0.01(-0.70%)
Apr 13, 2023 1.410 1.445 1.410 1.420 118,945 +0.00(+0.00%)
Apr 12, 2023 1.450 1.460 1.410 1.420 91,792 -0.03(-2.07%)
Apr 11, 2023 1.450 1.450 1.430 1.450 30,547 +0.00(+0.00%)
Apr 10, 2023 1.440 1.450 1.410 1.450 67,676 +0.03(+2.11%)
Apr 06, 2023 1.390 1.430 1.370 1.420 126,469 +0.03(+2.16%)
Apr 05, 2023 1.420 1.420 1.370 1.390 96,994 -0.02(-1.42%)
Apr 04, 2023 1.420 1.440 1.400 1.410 111,900 -0.02(-1.40%)
Apr 03, 2023 1.490 1.510 1.400 1.430 217,327 -0.05(-3.38%)
Mar 31, 2023 1.490 1.500 1.440 1.480 204,287 +0.00(+0.00%)
Mar 30, 2023 1.450 1.490 1.440 1.480 105,987 +0.03(+2.07%)
Mar 29, 2023 1.440 1.475 1.400 1.450 242,044 +0.03(+2.11%)
Mar 28, 2023 1.430 1.430 1.390 1.420 129,654 -0.02(-1.39%)
Mar 27, 2023 1.380 1.460 1.380 1.440 197,340 +0.05(+3.60%)
Mar 24, 2023 1.390 1.395 1.370 1.390 239,633 -0.01(-0.71%)
Mar 23, 2023 1.420 1.420 1.390 1.400 163,123 -0.01(-0.71%)
Mar 22, 2023 1.440 1.470 1.390 1.410 185,710 -0.03(-2.08%)
Mar 21, 2023 1.400 1.450 1.390 1.440 305,717 +0.07(+5.11%)
Mar 20, 2023 1.400 1.430 1.340 1.370 418,355 -0.02(-1.44%)
Mar 17, 2023 1.460 1.480 1.390 1.390 177,573 -0.07(-4.79%)
Mar 16, 2023 1.470 1.480 1.420 1.460 239,426 -0.01(-0.68%)
Mar 15, 2023 1.400 1.490 1.360 1.470 341,435 +0.06(+4.26%)
Mar 14, 2023 1.420 1.490 1.410 1.410 193,314 +0.00(+0.00%)
Mar 13, 2023 1.450 1.460 1.400 1.410 183,780 -0.04(-2.76%)
Mar 10, 2023 1.520 1.530 1.450 1.450 140,694 -0.05(-3.33%)
Mar 09, 2023 1.550 1.560 1.500 1.500 194,494 -0.04(-2.60%)
Mar 08, 2023 1.530 1.580 1.520 1.540 60,648 +0.01(+0.65%)
Mar 07, 2023 1.560 1.575 1.530 1.530 185,238 -0.05(-3.16%)
Mar 06, 2023 1.650 1.650 1.550 1.580 272,107 -0.05(-3.07%)
Mar 03, 2023 1.580 1.650 1.555 1.630 194,408 +0.05(+3.16%)
Mar 02, 2023 1.580 1.595 1.550 1.580 158,031 -0.01(-0.63%)
Mar 01, 2023 1.610 1.640 1.590 1.590 125,418 -0.01(-0.63%)
Feb 28, 2023 1.580 1.640 1.573 1.600 231,594 +0.02(+1.27%)
Feb 27, 2023 1.580 1.590 1.550 1.580 161,982 +0.03(+1.94%)
Feb 24, 2023 1.600 1.600 1.550 1.550 185,753 -0.07(-4.32%)
Feb 23, 2023 1.660 1.680 1.620 1.620 127,256 -0.03(-1.82%)
Feb 22, 2023 1.660 1.690 1.611 1.650 201,573 +0.00(+0.00%)
Feb 21, 2023 1.750 1.753 1.630 1.650 231,394 -0.12(-6.78%)
Feb 17, 2023 1.760 1.800 1.740 1.770 208,497 +0.02(+1.14%)
Feb 16, 2023 1.740 1.810 1.630 1.750 934,080 -0.02(-1.13%)
Feb 15, 2023 1.770 1.780 1.700 1.770 203,825 +0.01(+0.57%)
Feb 14, 2023 1.780 1.820 1.705 1.760 314,587 -0.04(-2.22%)
Feb 13, 2023 1.800 1.840 1.710 1.800 541,118 +0.05(+2.86%)
Feb 10, 2023 1.790 1.860 1.580 1.750 1,739,706 -0.19(-9.79%)
Feb 09, 2023 2.080 2.120 1.910 1.940 563,492 -0.13(-6.28%)
Feb 08, 2023 2.120 2.200 2.040 2.070 317,469 -0.05(-2.36%)
Feb 07, 2023 2.150 2.230 2.100 2.120 144,793 -0.05(-2.30%)
Feb 06, 2023 2.280 2.320 2.110 2.170 241,842 -0.09(-3.98%)
Feb 03, 2023 2.140 2.280 2.120 2.260 227,460 +0.08(+3.67%)
Feb 02, 2023 2.130 2.199 2.120 2.180 156,384 +0.08(+3.81%)
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.