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

Pixelworks Inc (NQ: PXLW )

1.070 +0.050 (+4.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2007 5.250 5.430 5.190 5.220 344,532 -0.12(-2.25%)
Jan 30, 2007 5.700 5.760 5.310 5.340 213,880 -0.39(-6.81%)
Jan 29, 2007 5.820 5.850 5.580 5.730 138,203 -0.15(-2.55%)
Jan 26, 2007 5.940 5.940 5.700 5.880 79,492 +0.06(+1.03%)
Jan 25, 2007 6.060 6.060 5.730 5.820 138,646 -0.12(-2.02%)
Jan 24, 2007 6.060 6.060 5.820 5.940 212,872 +0.18(+3.13%)
Jan 23, 2007 5.730 5.880 5.670 5.760 185,292 -0.03(-0.52%)
Jan 22, 2007 6.120 6.120 5.730 5.790 154,032 -0.21(-3.50%)
Jan 19, 2007 6.180 6.240 5.940 6.000 166,789 -0.15(-2.44%)
Jan 18, 2007 5.850 6.210 5.790 6.150 1,234,790 +0.33(+5.67%)
Jan 17, 2007 6.030 6.030 5.790 5.820 1,117,007 -0.15(-2.51%)
Jan 16, 2007 6.180 6.240 5.970 5.970 108,106 -0.18(-2.93%)
Jan 12, 2007 6.300 6.330 6.090 6.150 108,663 -0.12(-1.91%)
Jan 11, 2007 6.150 6.360 6.150 6.270 103,019 +0.03(+0.48%)
Jan 10, 2007 6.180 6.420 6.150 6.240 169,226 -0.06(-0.95%)
Jan 09, 2007 6.270 6.540 6.270 6.300 110,221 +0.06(+0.96%)
Jan 08, 2007 6.360 6.450 6.210 6.240 127,284 -0.18(-2.80%)
Jan 05, 2007 6.360 6.570 6.300 6.420 75,034 -0.03(-0.47%)
Jan 04, 2007 6.360 6.570 6.300 6.450 287,066 +0.03(+0.47%)
Jan 03, 2007 6.870 7.020 6.300 6.420 226,760 -0.45(-6.55%)
Dec 29, 2006 6.900 7.080 6.750 6.870 225,314 -0.09(-1.29%)
Dec 28, 2006 6.960 7.110 6.960 6.960 87,302 -0.11(-1.49%)
Dec 27, 2006 7.050 7.260 6.900 7.065 91,739 -0.07(-1.05%)
Dec 26, 2006 7.200 7.320 7.110 7.140 61,226 -0.15(-2.06%)
Dec 22, 2006 7.140 7.350 7.140 7.290 92,215 +0.09(+1.25%)
Dec 21, 2006 7.200 7.290 7.050 7.200 120,415 -0.03(-0.41%)
Dec 20, 2006 7.410 7.470 7.230 7.230 69,572 -0.24(-3.21%)
Dec 19, 2006 7.230 7.470 7.110 7.470 117,349 +0.12(+1.63%)
Dec 18, 2006 7.380 7.470 7.320 7.350 66,868 -0.09(-1.21%)
Dec 15, 2006 7.350 7.500 7.320 7.440 101,093 +0.06(+0.81%)
Dec 14, 2006 7.410 7.500 7.320 7.380 219,434 +0.04(+0.61%)
Dec 13, 2006 7.350 7.800 7.320 7.335 236,223 +0.04(+0.62%)
Dec 12, 2006 7.350 7.470 7.140 7.290 141,895 -0.09(-1.22%)
Dec 11, 2006 7.380 7.500 7.290 7.380 89,551 -0.09(-1.20%)
Dec 08, 2006 7.470 7.500 7.290 7.470 138,251 -0.03(-0.40%)
Dec 07, 2006 7.530 7.650 7.410 7.500 279,098 -0.06(-0.79%)
Dec 06, 2006 7.500 7.800 7.440 7.560 221,422 -0.03(-0.40%)
Dec 05, 2006 7.410 7.650 7.410 7.590 339,764 +0.12(+1.61%)
Dec 04, 2006 7.500 7.590 7.440 7.470 237,238 -0.12(-1.58%)
Dec 01, 2006 7.410 7.620 7.380 7.590 221,124 +0.12(+1.61%)
Nov 30, 2006 7.500 7.650 7.440 7.470 164,433 -0.09(-1.19%)
Nov 29, 2006 7.500 7.620 7.440 7.560 151,532 +0.06(+0.80%)
Nov 28, 2006 7.650 7.770 7.410 7.500 238,481 -0.15(-1.96%)
Nov 27, 2006 7.950 8.130 7.440 7.650 388,093 -0.48(-5.90%)
Nov 24, 2006 8.070 8.220 8.040 8.130 8,490 -0.06(-0.73%)
Nov 22, 2006 8.340 8.400 8.070 8.190 68,673 -0.15(-1.80%)
Nov 21, 2006 8.400 8.400 8.280 8.340 63,579 -0.06(-0.71%)
Nov 20, 2006 8.070 8.400 8.040 8.400 140,078 +0.39(+4.87%)
Nov 17, 2006 8.100 8.100 7.920 8.010 134,491 -0.18(-2.20%)
Nov 16, 2006 8.280 8.400 8.100 8.190 104,754 -0.12(-1.44%)
Nov 15, 2006 8.340 8.610 8.130 8.310 169,554 +0.06(+0.73%)
Nov 14, 2006 8.190 8.370 7.740 8.250 391,773 -0.03(-0.36%)
Nov 13, 2006 8.190 8.280 8.040 8.280 94,041 +0.18(+2.22%)
Nov 10, 2006 8.010 8.220 7.980 8.100 73,723 +0.00(+0.00%)
Nov 09, 2006 7.920 8.520 7.830 8.100 190,081 +0.18(+2.27%)
Nov 08, 2006 7.320 7.980 7.140 7.920 870,970 +0.63(+8.64%)
Nov 07, 2006 7.080 7.380 7.020 7.290 58,777 +0.12(+1.67%)
Nov 06, 2006 7.020 7.200 6.990 7.170 58,888 +0.18(+2.58%)
Nov 03, 2006 6.870 7.170 6.870 6.990 63,662 +0.12(+1.75%)
Nov 02, 2006 6.900 6.990 6.840 6.870 47,172 -0.06(-0.87%)
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.