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 (%)
Dec 31, 2021 4.440 4.490 4.343 4.400 602,842 -0.05(-1.12%)
Dec 30, 2021 4.570 4.605 4.440 4.450 597,370 -0.14(-3.05%)
Dec 29, 2021 4.840 4.850 4.590 4.590 303,762 -0.18(-3.77%)
Dec 28, 2021 4.870 4.905 4.650 4.770 563,160 -0.11(-2.25%)
Dec 27, 2021 4.950 5.020 4.830 4.880 519,531 -0.05(-1.01%)
Dec 23, 2021 4.870 5.050 4.810 4.930 592,384 +0.08(+1.65%)
Dec 22, 2021 4.700 4.860 4.680 4.850 512,299 +0.17(+3.63%)
Dec 21, 2021 4.490 4.720 4.410 4.680 883,846 +0.28(+6.36%)
Dec 20, 2021 4.350 4.460 4.280 4.400 852,014 -0.05(-1.12%)
Dec 17, 2021 4.350 4.507 4.270 4.450 344,775 +0.04(+0.91%)
Dec 16, 2021 4.690 4.785 4.405 4.410 706,158 -0.27(-5.77%)
Dec 15, 2021 4.380 4.710 4.280 4.680 582,456 +0.35(+8.08%)
Dec 14, 2021 4.390 4.449 4.260 4.330 408,136 -0.10(-2.26%)
Dec 13, 2021 4.680 4.780 4.420 4.430 395,785 -0.27(-5.74%)
Dec 10, 2021 4.970 5.060 4.650 4.700 416,797 -0.15(-3.09%)
Dec 09, 2021 4.940 5.140 4.850 4.850 481,551 -0.13(-2.61%)
Dec 08, 2021 4.930 5.040 4.790 4.980 506,823 +0.09(+1.84%)
Dec 07, 2021 4.740 4.945 4.690 4.890 382,367 +0.31(+6.77%)
Dec 06, 2021 4.580 4.650 4.390 4.580 472,938 -0.10(-2.14%)
Dec 03, 2021 4.800 4.830 4.600 4.680 820,645 -0.18(-3.70%)
Dec 02, 2021 5.090 5.230 4.810 4.860 785,190 -0.23(-4.52%)
Dec 01, 2021 5.340 5.520 5.045 5.090 823,373 -0.10(-1.93%)
Nov 30, 2021 5.210 5.420 5.010 5.190 682,453 -0.04(-0.76%)
Nov 29, 2021 5.000 5.270 4.950 5.230 670,647 +0.13(+2.55%)
Nov 26, 2021 5.090 5.210 4.930 5.100 629,319 -0.25(-4.67%)
Nov 24, 2021 5.060 5.370 4.956 5.350 608,240 +0.21(+4.09%)
Nov 23, 2021 5.380 5.470 5.045 5.140 924,146 -0.28(-5.17%)
Nov 22, 2021 5.620 5.669 5.370 5.420 815,443 -0.17(-3.04%)
Nov 19, 2021 5.710 5.945 5.560 5.590 909,539 -0.25(-4.28%)
Nov 18, 2021 5.270 5.920 5.770 5.840 1,864,057 +0.58(+11.03%)
Nov 17, 2021 5.310 5.490 5.130 5.260 720,198 -0.09(-1.68%)
Nov 16, 2021 5.320 5.350 5.035 5.350 976,749 -0.02(-0.37%)
Nov 15, 2021 5.600 5.850 5.190 5.370 1,170,466 -0.15(-2.72%)
Nov 12, 2021 5.290 5.520 5.260 5.520 997,984 +0.23(+4.35%)
Nov 11, 2021 4.940 5.325 4.830 5.290 1,316,882 +0.30(+6.01%)
Nov 10, 2021 4.720 4.990 2,255,593 +0.59(+13.41%)
Nov 09, 2021 4.570 4.680 4.280 4.400 838,286 -0.04(-0.90%)
Nov 08, 2021 4.360 4.570 4.307 4.440 665,555 +0.13(+3.02%)
Nov 05, 2021 4.400 4.480 4.295 4.310 346,486 -0.04(-0.92%)
Nov 04, 2021 4.500 4.520 4.320 4.350 458,580 -0.08(-1.81%)
Nov 03, 2021 4.380 4.440 4.313 4.430 283,951 +0.04(+0.91%)
Nov 02, 2021 4.430 4.498 4.290 4.390 392,714 +0.06(+1.39%)
Nov 01, 2021 4.100 4.360 4.155 4.330 651,721 +0.24(+5.87%)
Oct 29, 2021 4.120 4.160 3.955 4.090 460,989 -0.02(-0.49%)
Oct 28, 2021 4.100 4.125 3.930 4.110 564,494 +0.08(+1.99%)
Oct 27, 2021 4.120 4.240 4.030 4.030 640,651 -0.12(-2.89%)
Oct 26, 2021 4.120 4.150 614,367 +0.04(+0.97%)
Oct 25, 2021 4.250 4.270 4.080 4.110 1,617,154 -0.14(-3.29%)
Oct 22, 2021 4.370 4.390 4.125 4.250 1,015,563 -0.15(-3.41%)
Oct 21, 2021 4.360 4.450 4.325 4.400 469,296 -0.02(-0.45%)
Oct 20, 2021 4.460 4.628 4.369 4.420 497,886 -0.01(-0.23%)
Oct 19, 2021 4.440 4.460 4.280 4.430 580,931 +0.05(+1.14%)
Oct 18, 2021 4.450 4.490 4.360 4.380 533,010 -0.10(-2.23%)
Oct 15, 2021 4.530 4.600 4.450 4.480 539,509 -0.06(-1.32%)
Oct 14, 2021 4.610 4.733 4.540 4.540 789,855 -0.02(-0.44%)
Oct 13, 2021 4.560 4.700 4.550 4.560 488,429 -0.01(-0.22%)
Oct 12, 2021 4.600 4.690 4.460 4.570 975,647 +0.01(+0.22%)
Oct 11, 2021 4.500 4.800 4.458 4.560 1,446,835 +0.21(+4.83%)
Oct 08, 2021 4.650 4.720 4.330 4.350 693,899 -0.29(-6.25%)
Oct 07, 2021 4.500 4.768 4.420 4.640 1,307,699 +0.16(+3.57%)
Oct 06, 2021 4.520 4.580 4.470 4.480 431,360 -0.10(-2.18%)
Oct 05, 2021 4.600 4.630 4.500 4.580 428,574 +0.01(+0.22%)
Oct 04, 2021 4.750 4.750 4.560 4.570 896,452 -0.22(-4.59%)
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.