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 (%)
May 31, 2007 4.110 4.170 4.050 4.110 70,288 +0.00(+0.00%)
May 30, 2007 4.050 4.110 4.028 4.110 42,312 +0.00(+0.00%)
May 29, 2007 4.080 4.170 4.020 4.110 35,927 +0.06(+1.48%)
May 25, 2007 4.080 4.110 3.960 4.050 46,064 +0.00(+0.00%)
May 24, 2007 4.110 4.140 4.020 4.050 58,368 -0.09(-2.17%)
May 23, 2007 4.140 4.140 4.050 4.140 36,867 +0.00(+0.00%)
May 22, 2007 4.140 4.200 4.080 4.140 56,722 +0.00(+0.00%)
May 21, 2007 4.110 4.170 4.050 4.140 64,568 +0.03(+0.73%)
May 18, 2007 4.080 4.170 4.050 4.110 64,491 +0.00(+0.00%)
May 17, 2007 4.140 4.170 4.050 4.110 50,263 -0.03(-0.72%)
May 16, 2007 4.170 4.260 4.050 4.140 77,479 -0.03(-0.72%)
May 15, 2007 4.230 4.320 4.050 4.170 77,385 -0.06(-1.42%)
May 14, 2007 4.200 4.410 4.164 4.230 176,093 +0.03(+0.71%)
May 11, 2007 4.200 4.350 4.080 4.200 1,131,227 +0.06(+1.45%)
May 10, 2007 4.200 4.440 4.140 4.140 217,137 +0.00(+0.00%)
May 09, 2007 4.020 4.260 4.020 4.140 69,749 +0.06(+1.47%)
May 08, 2007 4.050 4.140 4.020 4.080 210,862 -0.03(-0.73%)
May 07, 2007 4.110 4.206 4.050 4.110 96,194 -0.06(-1.44%)
May 04, 2007 4.290 4.350 4.140 4.170 177,364 -0.09(-2.11%)
May 03, 2007 4.320 4.380 4.260 4.260 74,169 -0.06(-1.39%)
May 02, 2007 4.350 4.470 4.290 4.320 128,937 -0.06(-1.37%)
May 01, 2007 4.560 4.560 4.290 4.380 145,439 -0.18(-3.95%)
Apr 30, 2007 4.650 4.800 4.530 4.560 110,666 -0.12(-2.56%)
Apr 27, 2007 4.800 4.890 4.650 4.680 77,126 -0.12(-2.50%)
Apr 26, 2007 4.860 4.920 4.800 4.800 90,987 -0.12(-2.44%)
Apr 25, 2007 4.650 5.040 4.650 4.920 363,429 +0.42(+9.41%)
Apr 24, 2007 4.650 4.650 4.350 4.497 135,044 -0.09(-2.03%)
Apr 23, 2007 4.650 4.680 4.500 4.590 99,164 -0.06(-1.29%)
Apr 20, 2007 4.770 4.770 4.530 4.650 219,415 -0.03(-0.64%)
Apr 19, 2007 4.740 4.770 4.620 4.680 65,494 +0.00(+0.00%)
Apr 18, 2007 4.770 4.860 4.620 4.680 78,512 +0.00(+0.00%)
Apr 17, 2007 4.740 4.800 4.650 4.680 84,373 -0.09(-1.89%)
Apr 16, 2007 4.770 4.800 4.710 4.770 77,331 +0.00(+0.00%)
Apr 13, 2007 4.800 4.890 4.740 4.770 93,000 -0.03(-0.63%)
Apr 12, 2007 4.800 4.920 4.770 4.800 125,298 +0.00(+0.00%)
Apr 11, 2007 4.860 5.010 4.770 4.800 77,106 -0.12(-2.44%)
Apr 10, 2007 4.860 5.280 4.860 4.920 112,764 +0.00(+0.00%)
Apr 09, 2007 4.920 4.950 4.860 4.920 46,547 -0.03(-0.61%)
Apr 05, 2007 4.950 4.950 4.830 4.950 48,286 +0.03(+0.61%)
Apr 04, 2007 4.920 4.950 4.800 4.920 68,745 -0.03(-0.61%)
Apr 03, 2007 4.950 5.010 4.770 4.950 60,165 +0.00(+0.00%)
Apr 02, 2007 5.010 5.070 4.710 4.950 63,554 +0.00(+0.00%)
Mar 30, 2007 5.130 5.130 4.860 4.950 59,233 -0.15(-2.94%)
Mar 29, 2007 5.010 5.160 4.980 5.100 74,359 +0.06(+1.19%)
Mar 28, 2007 5.130 5.130 5.010 5.040 84,355 -0.12(-2.33%)
Mar 27, 2007 5.100 5.220 4.980 5.160 158,944 +0.18(+3.61%)
Mar 26, 2007 4.950 5.070 4.770 4.980 81,990 +0.06(+1.22%)
Mar 23, 2007 4.710 5.010 4.710 4.920 108,875 +0.12(+2.50%)
Mar 22, 2007 4.980 5.085 4.680 4.800 308,157 -0.15(-3.03%)
Mar 21, 2007 5.070 5.130 4.860 4.950 241,142 +0.00(+0.00%)
Mar 20, 2007 5.190 5.250 4.770 4.950 307,636 -0.24(-4.62%)
Mar 19, 2007 5.280 5.400 5.145 5.190 100,200 -0.09(-1.70%)
Mar 16, 2007 5.430 5.490 5.235 5.280 67,744 -0.09(-1.68%)
Mar 15, 2007 5.370 5.730 5.340 5.370 54,587 +0.06(+1.13%)
Mar 14, 2007 5.220 5.460 5.163 5.310 152,505 +0.12(+2.31%)
Mar 13, 2007 5.370 5.430 5.130 5.190 75,618 -0.18(-3.35%)
Mar 12, 2007 5.460 5.580 5.250 5.370 43,955 -0.03(-0.56%)
Mar 09, 2007 5.400 5.490 5.370 5.400 64,812 +0.00(+0.00%)
Mar 08, 2007 5.520 5.580 5.220 5.400 218,232 +0.03(+0.56%)
Mar 07, 2007 5.700 5.700 5.370 5.370 350,375 -0.24(-4.28%)
Mar 06, 2007 5.580 5.670 5.490 5.610 121,738 +0.03(+0.54%)
Mar 05, 2007 5.700 5.880 5.520 5.580 140,196 -0.06(-1.06%)
Mar 02, 2007 5.760 5.790 5.580 5.640 119,477 -0.06(-1.05%)
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.