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

Pixelworks Inc (NQ: PXLW )

1.910 +0.020 (+1.06%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 7, 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, 2021 3.090 3.110 2.930 2.950 546,500 -0.17(-5.45%)
Apr 29, 2021 3.160 3.160 3.020 3.120 291,406 +0.01(+0.32%)
Apr 28, 2021 3.170 3.180 3.020 3.110 382,633 -0.06(-1.89%)
Apr 27, 2021 3.250 3.250 3.110 3.170 279,393 -0.06(-1.86%)
Apr 26, 2021 3.200 3.250 3.170 3.230 274,472 +0.04(+1.25%)
Apr 23, 2021 3.100 3.210 3.060 3.190 336,800 +0.12(+3.91%)
Apr 22, 2021 3.110 3.160 3.040 3.070 322,663 +0.03(+0.99%)
Apr 21, 2021 2.960 3.050 2.930 3.040 191,605 +0.08(+2.70%)
Apr 20, 2021 3.040 3.070 2.910 2.960 449,537 -0.11(-3.58%)
Apr 19, 2021 3.130 3.150 3.000 3.070 412,042 -0.11(-3.46%)
Apr 16, 2021 3.130 3.190 3.075 3.180 312,800 +0.08(+2.58%)
Apr 15, 2021 3.130 3.150 2.960 3.100 455,862 +0.00(+0.00%)
Apr 14, 2021 3.130 3.270 3.060 3.100 565,868 -0.03(-0.96%)
Apr 13, 2021 3.070 3.190 2.980 3.130 406,957 +0.06(+1.95%)
Apr 12, 2021 3.150 3.170 3.000 3.070 441,049 -0.07(-2.23%)
Apr 09, 2021 3.230 3.230 3.110 3.140 322,300 -0.08(-2.48%)
Apr 08, 2021 3.330 3.348 3.175 3.220 407,574 -0.04(-1.23%)
Apr 07, 2021 3.330 3.360 3.220 3.260 311,299 -0.08(-2.40%)
Apr 06, 2021 3.390 3.410 3.300 3.340 181,369 -0.07(-2.05%)
Apr 05, 2021 3.460 3.490 3.340 3.410 296,667 -0.02(-0.58%)
Apr 01, 2021 3.390 3.480 3.340 3.430 416,900 +0.12(+3.63%)
Mar 31, 2021 3.190 3.350 3.190 3.310 598,641 +0.15(+4.75%)
Mar 30, 2021 3.200 3.220 3.120 3.160 275,392 -0.05(-1.56%)
Mar 29, 2021 3.340 3.390 3.180 3.210 399,501 -0.16(-4.75%)
Mar 26, 2021 3.440 3.447 3.250 3.370 558,800 -0.06(-1.75%)
Mar 25, 2021 3.250 3.460 3.170 3.430 477,516 +0.14(+4.26%)
Mar 24, 2021 3.590 3.690 3.270 3.290 829,213 -0.25(-7.06%)
Mar 23, 2021 3.550 3.560 3.405 3.540 795,594 -0.03(-0.84%)
Mar 22, 2021 3.720 3.810 3.540 3.570 653,528 -0.14(-3.77%)
Mar 19, 2021 3.870 4.010 3.630 3.710 1,171,700 -0.12(-3.13%)
Mar 18, 2021 4.000 4.233 3.820 3.830 769,959 -0.18(-4.49%)
Mar 17, 2021 3.710 4.330 3.710 4.010 1,273,400 +0.11(+2.82%)
Mar 16, 2021 3.480 4.120 3.420 3.900 1,704,040 +0.43(+12.39%)
Mar 15, 2021 3.420 3.500 3.320 3.470 448,091 +0.03(+0.87%)
Mar 12, 2021 3.600 3.600 3.420 3.440 572,000 -0.21(-5.75%)
Mar 11, 2021 3.710 3.770 3.590 3.650 574,540 +0.02(+0.55%)
Mar 10, 2021 3.540 3.690 3.420 3.630 573,677 +0.19(+5.52%)
Mar 09, 2021 3.280 3.560 3.265 3.440 960,280 +0.14(+4.24%)
Mar 08, 2021 3.380 3.410 3.212 3.300 353,422 -0.05(-1.49%)
Mar 05, 2021 3.280 3.370 3.035 3.350 918,900 +0.12(+3.72%)
Mar 04, 2021 3.450 3.460 3.110 3.230 973,812 -0.22(-6.38%)
Mar 03, 2021 3.780 3.790 3.450 3.450 572,598 -0.31(-8.24%)
Mar 02, 2021 3.710 3.780 3.600 3.760 451,346 +0.07(+1.90%)
Mar 01, 2021 3.690 3.750 3.600 3.690 422,485 +0.10(+2.79%)
Feb 26, 2021 3.700 3.760 3.510 3.590 619,000 -0.13(-3.49%)
Feb 25, 2021 3.950 3.950 3.650 3.720 664,756 -0.21(-5.34%)
Feb 24, 2021 3.730 3.980 3.580 3.930 777,834 +0.28(+7.67%)
Feb 23, 2021 3.500 3.680 3.260 3.650 897,649 +0.03(+0.83%)
Feb 22, 2021 3.830 3.900 3.610 3.620 797,481 -0.23(-5.97%)
Feb 19, 2021 3.990 4.066 3.820 3.850 462,500 -0.11(-2.78%)
Feb 18, 2021 3.910 4.060 3.860 3.960 751,067 +0.10(+2.59%)
Feb 17, 2021 4.370 4.370 3.760 3.860 1,601,512 -0.56(-12.67%)
Feb 16, 2021 4.490 4.670 4.270 4.420 1,011,296 +0.01(+0.23%)
Feb 12, 2021 3.880 4.500 3.750 4.410 2,018,300 +0.59(+15.45%)
Feb 11, 2021 3.710 3.860 3.670 3.820 1,404,083 +0.13(+3.52%)
Feb 10, 2021 3.710 3.710 3.450 3.690 774,998 -0.02(-0.54%)
Feb 09, 2021 3.710 3.735 3.580 3.710 817,965 +0.00(+0.00%)
Feb 08, 2021 3.490 3.710 3.450 3.710 605,172 +0.21(+6.00%)
Feb 05, 2021 3.560 3.640 3.460 3.500 294,700 -0.03(-0.85%)
Feb 04, 2021 3.410 3.550 3.330 3.530 389,793 +0.15(+4.44%)
Feb 03, 2021 3.500 3.520 3.340 3.380 428,444 -0.15(-4.25%)
Feb 02, 2021 3.280 3.540 3.210 3.530 662,860 +0.33(+10.31%)
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.