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

Pixelworks Inc (NQ: PXLW )

1.920 +0.030 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Feb 29, 2024 2.620 2.685 2.565 2.650 994,467 +0.07(+2.71%)
Feb 28, 2024 2.720 2.740 2.560 2.580 528,134 -0.17(-6.18%)
Feb 27, 2024 2.880 2.888 2.710 2.750 551,103 -0.08(-2.83%)
Feb 26, 2024 2.710 2.870 2.690 2.830 601,069 +0.10(+3.66%)
Feb 23, 2024 2.670 2.780 2.550 2.730 646,906 +0.10(+3.80%)
Feb 22, 2024 2.820 2.820 2.560 2.630 778,070 -0.13(-4.71%)
Feb 21, 2024 2.660 2.980 2.660 2.760 1,196,121 +0.07(+2.60%)
Feb 20, 2024 2.710 2.750 2.620 2.690 804,013 -0.02(-0.74%)
Feb 16, 2024 2.630 2.740 2.550 2.710 753,270 +0.11(+4.23%)
Feb 15, 2024 2.780 2.830 2.330 2.600 1,598,192 -0.15(-5.45%)
Feb 14, 2024 2.660 2.920 2.560 2.750 1,381,487 +0.10(+3.58%)
Feb 13, 2024 2.540 2.881 2.443 2.655 1,832,145 +0.04(+1.72%)
Feb 12, 2024 2.180 2.690 2.180 2.610 2,411,476 +0.40(+18.10%)
Feb 09, 2024 2.070 2.250 2.000 2.210 1,657,955 -0.04(-1.78%)
Feb 08, 2024 2.200 2.270 2.110 2.250 2,434,013 +0.15(+6.89%)
Feb 07, 2024 2.150 2.150 2.010 2.105 738,730 -0.06(-2.55%)
Feb 06, 2024 2.060 2.190 1.923 2.160 1,173,506 +0.12(+5.88%)
Feb 05, 2024 1.980 2.100 1.890 2.040 1,102,803 +0.01(+0.49%)
Feb 02, 2024 2.040 2.140 1.880 2.030 1,689,759 -0.10(-4.69%)
Feb 01, 2024 1.770 2.190 1.729 2.130 3,708,926 +0.36(+20.34%)
Jan 31, 2024 1.850 1.950 1.670 1.770 5,876,062 +0.09(+5.67%)
Jan 30, 2024 2.020 2.440 1.660 1.675 74,316,376 +0.20(+13.18%)
Jan 29, 2024 1.470 1.510 1.320 1.480 147,619 +0.00(+0.00%)
Jan 26, 2024 1.500 1.540 1.450 1.480 170,174 -0.03(-1.99%)
Jan 25, 2024 1.530 1.530 1.490 1.510 103,203 +0.00(+0.00%)
Jan 24, 2024 1.430 1.530 1.420 1.510 230,311 +0.08(+5.59%)
Jan 23, 2024 1.390 1.450 1.385 1.430 89,647 +0.06(+4.38%)
Jan 22, 2024 1.300 1.400 1.300 1.370 204,643 +0.06(+4.58%)
Jan 19, 2024 1.290 1.310 1.230 1.310 148,313 +0.04(+3.15%)
Jan 18, 2024 1.300 1.320 1.270 1.270 66,925 -0.02(-1.55%)
Jan 17, 2024 1.320 1.320 1.250 1.290 120,557 -0.03(-2.27%)
Jan 16, 2024 1.350 1.370 1.300 1.320 107,891 -0.04(-2.94%)
Jan 12, 2024 1.380 1.410 1.350 1.360 98,857 -0.02(-1.45%)
Jan 11, 2024 1.420 1.480 1.370 1.380 179,340 -0.03(-2.13%)
Jan 10, 2024 1.360 1.420 1.340 1.410 150,822 +0.05(+3.68%)
Jan 09, 2024 1.290 1.360 1.280 1.360 132,028 +0.07(+5.02%)
Jan 08, 2024 1.270 1.300 1.270 1.295 95,700 +0.02(+1.97%)
Jan 05, 2024 1.260 1.300 1.250 1.270 143,533 +0.02(+2.01%)
Jan 04, 2024 1.260 1.330 1.240 1.245 212,937 -0.03(-2.35%)
Jan 03, 2024 1.260 1.298 1.260 1.275 150,154 +0.00(+0.39%)
Jan 02, 2024 1.290 1.310 1.270 1.270 207,183 -0.04(-3.05%)
Dec 29, 2023 1.320 1.390 1.290 1.310 333,673 -0.01(-1.13%)
Dec 28, 2023 1.340 1.410 1.310 1.325 238,764 -0.04(-2.93%)
Dec 27, 2023 1.390 1.419 1.335 1.365 389,770 -0.01(-0.36%)
Dec 26, 2023 1.230 1.380 1.221 1.370 353,116 +0.14(+11.38%)
Dec 22, 2023 1.240 1.280 1.210 1.230 119,030 -0.01(-0.81%)
Dec 21, 2023 1.250 1.300 1.215 1.240 166,811 +0.01(+0.81%)
Dec 20, 2023 1.270 1.340 1.220 1.230 344,000 -0.02(-1.60%)
Dec 19, 2023 1.210 1.320 1.192 1.250 493,775 +0.04(+3.31%)
Dec 18, 2023 1.220 1.240 1.150 1.210 378,602 +0.00(+0.00%)
Dec 15, 2023 1.210 1.240 1.175 1.210 216,573 +0.02(+1.68%)
Dec 14, 2023 1.170 1.220 1.170 1.190 162,284 +0.03(+2.59%)
Dec 13, 2023 1.190 1.210 1.160 1.160 65,527 -0.02(-1.69%)
Dec 12, 2023 1.190 1.230 1.160 1.180 180,917 +0.00(+0.00%)
Dec 11, 2023 1.160 1.220 1.140 1.180 306,970 +0.03(+2.61%)
Dec 08, 2023 1.090 1.170 1.090 1.150 127,304 +0.06(+5.50%)
Dec 07, 2023 1.020 1.105 1.020 1.090 251,405 +0.03(+2.83%)
Dec 06, 2023 1.100 1.100 1.010 1.060 184,661 +0.00(+0.00%)
Dec 05, 2023 1.120 1.140 1.040 1.060 271,241 -0.06(-5.36%)
Dec 04, 2023 1.180 1.180 1.100 1.120 208,171 -0.04(-3.45%)
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.