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 (%)
Nov 30, 2020 2.920 3.110 2.810 2.980 657,185 +0.05(+1.71%)
Nov 27, 2020 2.910 3.000 2.890 2.930 190,000 +0.06(+2.09%)
Nov 25, 2020 2.920 2.970 2.830 2.870 272,300 -0.06(-2.05%)
Nov 24, 2020 2.880 2.950 2.780 2.930 604,100 +0.07(+2.45%)
Nov 23, 2020 2.930 3.030 2.790 2.860 579,289 -0.07(-2.39%)
Nov 20, 2020 2.680 2.980 2.660 2.930 1,077,500 +0.24(+8.92%)
Nov 19, 2020 2.680 2.710 2.560 2.690 653,071 +0.00(+0.00%)
Nov 18, 2020 2.300 2.730 2.290 2.690 1,654,921 +0.40(+17.47%)
Nov 17, 2020 2.290 2.320 2.220 2.290 483,308 +0.00(+0.00%)
Nov 16, 2020 2.350 2.387 2.250 2.290 379,156 +0.00(+0.00%)
Nov 13, 2020 2.300 2.320 2.280 2.290 189,900 +0.00(+0.00%)
Nov 12, 2020 2.370 2.370 2.260 2.290 263,929 -0.07(-2.97%)
Nov 11, 2020 2.370 2.380 2.320 2.360 316,668 -0.01(-0.42%)
Nov 10, 2020 2.330 2.410 2.295 2.370 416,518 +0.08(+3.49%)
Nov 09, 2020 2.430 2.480 2.280 2.290 844,919 -0.08(-3.38%)
Nov 06, 2020 2.010 2.480 1.960 2.370 3,325,300 +0.37(+18.50%)
Nov 05, 2020 1.920 2.050 1.920 2.000 305,632 +0.08(+4.17%)
Nov 04, 2020 2.080 2.120 1.847 1.920 939,249 -0.17(-8.13%)
Nov 03, 2020 2.060 2.120 2.030 2.090 240,271 +0.03(+1.46%)
Nov 02, 2020 2.210 2.240 2.040 2.060 478,231 -0.16(-7.21%)
Oct 30, 2020 2.000 2.445 1.950 2.220 778,300 -0.06(-2.63%)
Oct 29, 2020 2.260 2.340 2.220 2.280 351,437 +0.03(+1.33%)
Oct 28, 2020 2.310 2.350 2.220 2.250 302,698 -0.11(-4.66%)
Oct 27, 2020 2.350 2.370 2.300 2.360 277,805 +0.01(+0.43%)
Oct 26, 2020 2.310 2.490 2.300 2.350 397,006 +0.03(+1.29%)
Oct 23, 2020 2.460 2.480 2.310 2.320 370,600 -0.17(-6.83%)
Oct 22, 2020 2.300 2.540 2.300 2.490 955,483 +0.25(+11.16%)
Oct 21, 2020 2.200 2.260 2.170 2.240 347,365 +0.04(+1.82%)
Oct 20, 2020 2.230 2.230 2.170 2.200 498,151 +0.01(+0.46%)
Oct 19, 2020 2.255 2.255 2.185 2.190 188,182 +0.01(+0.46%)
Oct 16, 2020 2.250 2.290 2.160 2.180 310,600 -0.08(-3.54%)
Oct 15, 2020 2.270 2.280 2.200 2.260 155,608 -0.02(-0.88%)
Oct 14, 2020 2.310 2.350 2.260 2.280 217,149 -0.03(-1.30%)
Oct 13, 2020 2.310 2.370 2.260 2.310 240,883 -0.03(-1.28%)
Oct 12, 2020 2.330 2.350 2.270 2.340 250,858 +0.05(+2.18%)
Oct 09, 2020 2.240 2.290 2.200 2.290 273,400 +0.10(+4.57%)
Oct 08, 2020 2.180 2.260 2.180 2.190 295,196 -0.01(-0.45%)
Oct 07, 2020 2.150 2.230 2.130 2.200 310,547 +0.09(+4.27%)
Oct 06, 2020 2.100 2.250 2.090 2.110 391,473 +0.01(+0.48%)
Oct 05, 2020 2.020 2.200 2.020 2.100 517,452 +0.09(+4.48%)
Oct 02, 2020 2.030 2.060 2.010 2.010 185,000 -0.08(-3.83%)
Oct 01, 2020 2.070 2.110 2.030 2.090 184,625 +0.04(+1.95%)
Sep 30, 2020 2.090 2.100 2.030 2.050 140,447 -0.04(-1.91%)
Sep 29, 2020 2.060 2.130 2.040 2.090 262,442 +0.04(+1.95%)
Sep 28, 2020 2.090 2.110 2.045 2.050 188,574 -0.03(-1.44%)
Sep 25, 2020 2.050 2.110 2.020 2.080 250,900 +0.02(+0.97%)
Sep 24, 2020 2.020 2.075 1.950 2.060 551,875 +0.04(+1.98%)
Sep 23, 2020 2.080 2.105 2.020 2.020 213,654 -0.05(-2.42%)
Sep 22, 2020 2.140 2.140 2.050 2.070 304,822 -0.05(-2.36%)
Sep 21, 2020 2.160 2.190 2.110 2.120 214,413 -0.08(-3.64%)
Sep 18, 2020 2.240 2.250 2.140 2.200 302,900 -0.01(-0.45%)
Sep 17, 2020 2.190 2.250 2.150 2.210 169,445 +0.00(+0.00%)
Sep 16, 2020 2.250 2.300 2.200 2.210 361,008 -0.04(-1.78%)
Sep 15, 2020 2.270 2.310 2.240 2.250 180,954 -0.02(-0.88%)
Sep 14, 2020 2.470 2.470 2.260 2.270 436,609 +0.08(+3.65%)
Sep 11, 2020 2.140 2.240 2.090 2.190 273,000 +0.06(+2.82%)
Sep 10, 2020 2.170 2.290 2.120 2.130 547,782 -0.02(-0.93%)
Sep 09, 2020 2.120 2.200 2.050 2.150 292,755 +0.06(+2.87%)
Sep 08, 2020 2.120 2.160 2.070 2.090 174,050 -0.07(-3.24%)
Sep 04, 2020 2.200 2.200 2.020 2.160 480,100 -0.03(-1.37%)
Sep 03, 2020 2.280 2.300 2.160 2.190 427,740 -0.11(-4.78%)
Sep 02, 2020 2.310 2.350 2.260 2.300 226,935 +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.