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 30, 2013 2.300 2.310 2.279 2.300 0 +0.00(+0.00%)
Apr 29, 2013 2.310 2.320 2.250 2.300 21,525 -0.03(-1.29%)
Apr 26, 2013 2.200 2.340 2.200 2.330 49,963 +0.10(+4.48%)
Apr 25, 2013 2.160 2.230 2.160 2.230 8,305 +0.03(+1.36%)
Apr 24, 2013 2.230 2.230 2.190 2.200 0 +0.04(+1.85%)
Apr 23, 2013 2.140 2.230 2.140 2.160 2,932 +0.00(+0.00%)
Apr 22, 2013 2.171 2.258 2.110 2.160 24,438 -0.12(-5.26%)
Apr 19, 2013 2.230 2.290 2.220 2.280 4,100 +0.08(+3.64%)
Apr 18, 2013 2.250 2.250 2.200 2.200 3,719 -0.08(-3.51%)
Apr 17, 2013 2.260 2.300 2.260 2.280 5,933 +0.02(+0.88%)
Apr 16, 2013 2.230 2.331 2.230 2.260 4,832 -0.04(-1.73%)
Apr 15, 2013 2.340 2.340 2.300 2.300 1,200 -0.05(-2.13%)
Apr 12, 2013 2.350 2.350 2.327 2.350 1,800 +0.00(+0.00%)
Apr 11, 2013 2.330 2.350 2.200 2.350 16,496 +0.03(+1.42%)
Apr 10, 2013 2.210 2.330 2.210 2.317 12,475 +0.11(+4.85%)
Apr 09, 2013 2.180 2.280 2.170 2.210 22,121 +0.01(+0.50%)
Apr 08, 2013 2.250 2.250 2.199 2.199 6,415 +0.02(+0.86%)
Apr 05, 2013 2.190 2.230 2.170 2.180 2,000 +0.07(+3.32%)
Apr 04, 2013 2.170 2.260 2.110 2.110 17,158 -0.04(-1.86%)
Apr 03, 2013 2.250 2.250 2.150 2.150 10,638 -0.05(-2.28%)
Apr 02, 2013 2.200 2.280 2.190 2.200 3,750 +0.00(+0.00%)
Apr 01, 2013 2.188 2.290 2.188 2.200 7,478 -0.02(-0.90%)
Mar 28, 2013 2.280 2.300 2.191 2.220 15,951 +0.02(+0.91%)
Mar 27, 2013 2.200 2.300 2.170 2.200 17,085 -0.04(-1.79%)
Mar 26, 2013 2.160 2.240 2.160 2.240 6,950 +0.06(+2.75%)
Mar 25, 2013 2.230 2.230 2.160 2.180 13,340 -0.03(-1.36%)
Mar 22, 2013 2.220 2.250 2.210 2.210 4,000 +0.01(+0.45%)
Mar 21, 2013 2.200 2.200 2.200 2.200 155 -0.03(-1.35%)
Mar 20, 2013 2.260 2.310 2.200 2.230 18,283 +0.02(+0.90%)
Mar 19, 2013 2.200 2.298 2.160 2.210 13,092 +0.04(+1.84%)
Mar 18, 2013 2.250 2.300 2.160 2.170 60,071 -0.15(-6.47%)
Mar 15, 2013 2.350 2.390 2.280 2.320 24,750 -0.03(-1.28%)
Mar 14, 2013 2.260 2.390 2.250 2.350 30,748 +0.05(+2.17%)
Mar 13, 2013 2.260 2.410 2.260 2.300 24,631 -0.05(-2.13%)
Mar 12, 2013 2.340 2.410 2.320 2.350 1,300 -0.06(-2.49%)
Mar 11, 2013 2.280 2.420 2.250 2.410 23,776 +0.11(+4.78%)
Mar 08, 2013 2.340 2.340 2.280 2.300 25,331 -0.06(-2.54%)
Mar 07, 2013 2.450 2.450 2.330 2.360 25,335 -0.09(-3.85%)
Mar 06, 2013 2.460 2.490 2.454 2.454 2,100 -0.03(-1.03%)
Mar 05, 2013 2.408 2.500 2.408 2.480 4,175 +0.07(+2.90%)
Mar 04, 2013 2.400 2.470 2.400 2.410 3,535 +0.01(+0.42%)
Mar 01, 2013 2.400 2.410 2.400 2.400 6,683 +0.00(+0.00%)
Feb 28, 2013 2.460 2.460 2.400 2.400 11,250 -0.09(-3.46%)
Feb 27, 2013 2.500 2.500 2.451 2.486 4,495 -0.03(-1.35%)
Feb 26, 2013 2.520 2.560 2.520 2.520 9,690 +0.07(+2.86%)
Feb 22, 2013 2.420 2.540 2.400 2.450 19,800 +0.03(+1.24%)
Feb 21, 2013 2.410 2.420 2.384 2.420 31,326 -0.02(-0.82%)
Feb 20, 2013 2.421 2.450 2.421 2.440 3,733 -0.03(-1.21%)
Feb 19, 2013 2.420 2.470 2.400 2.470 5,668 +0.02(+0.82%)
Feb 15, 2013 2.490 2.500 2.400 2.450 18,250 +0.00(+0.00%)
Feb 14, 2013 2.470 2.470 2.412 2.450 7,695 +0.00(+0.00%)
Feb 13, 2013 2.430 2.450 2.390 2.450 13,665 +0.01(+0.41%)
Feb 12, 2013 2.340 2.468 2.340 2.440 19,239 +0.01(+0.41%)
Feb 11, 2013 2.440 2.440 2.320 2.430 8,200 +0.09(+3.85%)
Feb 08, 2013 2.330 2.380 2.300 2.340 25,748 +0.04(+1.74%)
Feb 07, 2013 2.320 2.330 2.300 2.300 5,117 +0.02(+0.88%)
Feb 06, 2013 2.340 2.430 2.250 2.280 55,211 -0.14(-5.79%)
Feb 04, 2013 2.440 2.470 2.260 2.420 18,564 +0.02(+0.83%)
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.