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

Pixelworks Inc (NQ: PXLW )

1.010 +0.030 (+3.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
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%)
Aug 02, 2021 3.030 3.080 2.940 2.960 159,525 -0.05(-1.66%)
Jul 30, 2021 2.960 3.015 2.900 3.010 204,513 +0.01(+0.33%)
Jul 29, 2021 2.880 3.040 2.820 3.000 424,936 +0.15(+5.26%)
Jul 28, 2021 2.730 2.870 2.730 2.850 201,681 +0.15(+5.56%)
Jul 27, 2021 2.770 2.850 2.625 2.700 374,673 -0.11(-3.91%)
Jul 26, 2021 2.840 2.930 2.790 2.810 199,600 +0.00(+0.00%)
Jul 23, 2021 2.900 2.910 2.780 2.810 230,070 -0.07(-2.43%)
Jul 22, 2021 2.940 2.970 2.870 2.880 167,002 -0.06(-2.04%)
Jul 21, 2021 2.900 2.950 2.860 2.940 227,410 +0.09(+3.16%)
Jul 20, 2021 2.880 2.910 2.765 2.850 269,645 +0.01(+0.35%)
Jul 19, 2021 2.710 2.860 2.670 2.840 379,774 +0.11(+4.03%)
Jul 16, 2021 2.910 2.920 2.726 2.730 268,560 -0.13(-4.55%)
Jul 15, 2021 2.910 2.915 2.790 2.860 248,360 -0.05(-1.72%)
Jul 14, 2021 2.940 3.017 2.890 2.910 304,290 -0.02(-0.68%)
Jul 13, 2021 3.020 3.035 2.910 2.930 194,004 -0.11(-3.62%)
Jul 12, 2021 3.060 3.090 3.000 3.040 183,057 +0.00(+0.00%)
Jul 09, 2021 2.990 3.040 2.940 3.040 268,203 +0.10(+3.40%)
Jul 08, 2021 3.050 3.050 2.930 2.940 386,825 -0.15(-4.85%)
Jul 07, 2021 3.270 3.270 3.080 3.090 374,476 -0.16(-4.92%)
Jul 06, 2021 3.345 3.400 3.250 3.250 171,018 -0.12(-3.56%)
Jul 02, 2021 3.420 3.420 3.310 3.370 510,532 +0.00(+0.00%)
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.