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, 2020 4.080 4.100 3.980 4.000 341,700 -0.08(-1.96%)
Jan 30, 2020 4.160 4.260 4.020 4.080 264,058 -0.12(-2.86%)
Jan 29, 2020 4.260 4.300 4.160 4.200 188,776 -0.05(-1.18%)
Jan 28, 2020 4.270 4.370 4.180 4.250 277,568 -0.02(-0.47%)
Jan 27, 2020 4.170 4.320 4.050 4.270 227,738 +0.03(+0.71%)
Jan 24, 2020 4.340 4.390 4.220 4.240 282,700 -0.07(-1.62%)
Jan 23, 2020 4.220 4.440 4.210 4.310 337,237 +0.06(+1.41%)
Jan 22, 2020 4.200 4.270 4.160 4.250 248,063 +0.03(+0.71%)
Jan 21, 2020 4.240 4.330 4.170 4.220 319,595 -0.03(-0.71%)
Jan 17, 2020 4.060 4.260 4.057 4.250 290,100 +0.19(+4.68%)
Jan 16, 2020 3.980 4.110 3.920 4.060 378,019 +0.06(+1.50%)
Jan 15, 2020 3.980 4.040 3.939 4.000 254,521 +0.02(+0.50%)
Jan 14, 2020 4.090 4.100 3.930 3.980 243,203 -0.11(-2.69%)
Jan 13, 2020 4.260 4.350 3.960 4.090 1,008,364 +0.07(+1.74%)
Jan 10, 2020 3.780 4.080 3.710 4.020 777,300 +0.25(+6.63%)
Jan 09, 2020 3.700 3.840 3.570 3.770 352,173 +0.08(+2.17%)
Jan 08, 2020 3.750 3.790 3.655 3.690 323,571 -0.15(-3.91%)
Jan 07, 2020 3.630 3.850 3.630 3.840 206,393 +0.20(+5.49%)
Jan 06, 2020 3.660 3.710 3.590 3.640 250,942 -0.05(-1.36%)
Jan 03, 2020 3.750 3.805 3.650 3.690 258,000 -0.16(-4.16%)
Jan 02, 2020 3.950 3.950 3.610 3.850 466,981 -0.07(-1.79%)
Dec 31, 2019 3.450 3.980 3.440 3.920 1,048,500 +0.45(+12.97%)
Dec 30, 2019 3.370 3.560 3.300 3.470 361,621 +0.08(+2.36%)
Dec 27, 2019 3.190 3.400 3.180 3.390 368,400 +0.21(+6.60%)
Dec 26, 2019 3.210 3.240 3.180 3.180 198,801 -0.04(-1.24%)
Dec 24, 2019 3.130 3.240 3.110 3.220 148,700 +0.10(+3.21%)
Dec 23, 2019 3.040 3.150 3.010 3.120 361,763 +0.06(+1.96%)
Dec 20, 2019 3.100 3.150 3.030 3.060 106,200 -0.05(-1.61%)
Dec 19, 2019 3.080 3.130 3.035 3.110 164,307 +0.04(+1.30%)
Dec 18, 2019 3.160 3.170 3.070 3.070 180,480 -0.09(-2.85%)
Dec 17, 2019 3.030 3.200 3.030 3.160 381,418 +0.14(+4.64%)
Dec 16, 2019 3.020 3.080 3.020 3.020 271,777 +0.03(+1.00%)
Dec 13, 2019 3.020 3.050 2.970 2.990 173,600 -0.01(-0.33%)
Dec 12, 2019 3.000 3.050 2.980 3.000 266,548 +0.00(+0.00%)
Dec 11, 2019 2.950 3.050 2.870 3.000 290,711 +0.07(+2.39%)
Dec 10, 2019 2.940 2.960 2.905 2.930 187,771 -0.01(-0.34%)
Dec 09, 2019 3.000 3.030 2.870 2.940 281,886 -0.04(-1.34%)
Dec 06, 2019 3.130 3.200 2.975 2.980 463,600 -0.14(-4.49%)
Dec 05, 2019 3.220 3.240 3.010 3.120 528,076 -0.08(-2.50%)
Dec 04, 2019 3.220 3.250 3.103 3.200 205,638 +0.00(+0.00%)
Dec 03, 2019 3.160 3.200 3.145 3.200 140,188 -0.02(-0.62%)
Dec 02, 2019 3.380 3.400 3.210 3.220 230,065 -0.15(-4.45%)
Nov 29, 2019 3.320 3.400 3.280 3.370 96,600 +0.05(+1.51%)
Nov 27, 2019 3.300 3.410 3.300 3.320 224,000 +0.03(+0.91%)
Nov 26, 2019 3.260 3.330 3.240 3.290 181,871 +0.04(+1.23%)
Nov 25, 2019 3.110 3.261 3.110 3.250 321,556 +0.17(+5.52%)
Nov 22, 2019 3.000 3.090 3.000 3.080 142,300 +0.09(+3.01%)
Nov 21, 2019 2.980 3.010 2.940 2.990 166,210 +0.03(+1.01%)
Nov 20, 2019 3.010 3.010 2.950 2.960 271,450 -0.02(-0.67%)
Nov 19, 2019 2.980 3.040 2.915 2.980 233,267 +0.00(+0.00%)
Nov 18, 2019 3.130 3.130 2.950 2.980 473,099 -0.15(-4.79%)
Nov 15, 2019 3.200 3.240 3.110 3.130 129,300 -0.05(-1.57%)
Nov 14, 2019 3.210 3.268 3.150 3.180 239,674 -0.03(-0.93%)
Nov 13, 2019 3.270 3.290 3.160 3.210 250,362 -0.07(-2.13%)
Nov 12, 2019 3.210 3.350 3.210 3.280 200,396 +0.07(+2.18%)
Nov 11, 2019 3.180 3.220 3.140 3.210 113,315 +0.03(+0.94%)
Nov 08, 2019 3.200 3.200 3.130 3.180 158,800 -0.02(-0.63%)
Nov 07, 2019 3.180 3.200 3.130 3.200 130,318 +0.04(+1.27%)
Nov 06, 2019 3.160 3.210 3.140 3.160 158,675 +0.00(+0.00%)
Nov 05, 2019 3.220 3.300 3.130 3.160 341,809 -0.13(-3.95%)
Nov 04, 2019 3.430 3.450 3.050 3.290 626,449 -0.08(-2.37%)
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.