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 (%)
Nov 30, 2023 1.200 1.200 1.150 1.150 49,591 -0.03(-2.54%)
Nov 29, 2023 1.160 1.200 1.160 1.180 103,283 +0.01(+1.29%)
Nov 28, 2023 1.120 1.180 1.120 1.165 183,217 +0.04(+3.10%)
Nov 27, 2023 1.170 1.200 1.120 1.130 263,499 -0.02(-1.74%)
Nov 24, 2023 1.140 1.160 1.110 1.150 140,621 +0.03(+2.68%)
Nov 22, 2023 1.160 1.187 1.120 1.120 115,434 -0.05(-4.27%)
Nov 21, 2023 1.190 1.200 1.150 1.170 63,547 -0.01(-0.85%)
Nov 20, 2023 1.190 1.208 1.150 1.180 227,395 +0.00(+0.00%)
Nov 17, 2023 1.190 1.230 1.150 1.180 117,644 -0.02(-1.26%)
Nov 16, 2023 1.280 1.280 1.180 1.195 176,137 -0.09(-7.36%)
Nov 15, 2023 1.240 1.290 1.239 1.290 112,632 +0.06(+4.88%)
Nov 14, 2023 1.250 1.250 1.210 1.230 102,879 +0.03(+2.50%)
Nov 13, 2023 1.190 1.200 1.150 1.200 62,596 +0.05(+4.35%)
Nov 10, 2023 1.150 1.200 1.130 1.150 148,762 +0.01(+0.88%)
Nov 09, 2023 1.170 1.200 1.120 1.140 310,442 -0.04(-3.39%)
Nov 08, 2023 1.280 1.310 1.170 1.180 236,579 -0.10(-7.81%)
Nov 07, 2023 1.330 1.350 1.280 1.280 311,947 -0.04(-3.03%)
Nov 06, 2023 1.310 1.380 1.310 1.320 159,756 +0.02(+1.54%)
Nov 03, 2023 1.250 1.330 1.250 1.300 106,119 +0.05(+4.00%)
Nov 02, 2023 1.210 1.280 1.201 1.250 172,305 +0.04(+3.31%)
Nov 01, 2023 1.210 1.210 1.180 1.210 50,295 +0.02(+1.68%)
Oct 31, 2023 1.180 1.220 1.170 1.190 85,860 +0.02(+1.71%)
Oct 30, 2023 1.150 1.200 1.150 1.170 49,265 +0.01(+0.86%)
Oct 27, 2023 1.180 1.180 1.160 1.160 37,051 +0.00(+0.00%)
Oct 26, 2023 1.190 1.210 1.160 1.160 145,402 -0.05(-4.13%)
Oct 25, 2023 1.200 1.230 1.200 1.210 35,720 +0.00(+0.00%)
Oct 24, 2023 1.210 1.250 1.200 1.210 76,823 +0.00(+0.00%)
Oct 23, 2023 1.200 1.240 1.200 1.210 114,282 -0.02(-1.63%)
Oct 20, 2023 1.270 1.285 1.210 1.230 79,537 -0.04(-3.15%)
Oct 19, 2023 1.310 1.315 1.270 1.270 65,123 -0.05(-3.79%)
Oct 18, 2023 1.360 1.380 1.302 1.320 35,536 -0.02(-1.49%)
Oct 17, 2023 1.360 1.420 1.340 1.340 185,889 -0.01(-0.74%)
Oct 16, 2023 1.270 1.390 1.280 1.350 292,183 +0.07(+5.47%)
Oct 13, 2023 1.260 1.310 1.260 1.280 143,194 +0.01(+0.79%)
Oct 12, 2023 1.220 1.280 1.220 1.270 139,257 +0.03(+2.42%)
Oct 11, 2023 1.220 1.250 1.210 1.240 84,888 +0.00(+0.00%)
Oct 10, 2023 1.230 1.260 1.200 1.240 256,495 +0.01(+0.81%)
Oct 09, 2023 1.240 1.270 1.170 1.230 256,250 -0.02(-1.60%)
Oct 06, 2023 1.210 1.300 1.200 1.250 446,834 +0.03(+2.46%)
Oct 05, 2023 1.190 1.260 1.170 1.220 545,455 +0.05(+4.27%)
Oct 04, 2023 1.230 1.480 1.130 1.170 4,758,393 +0.10(+9.35%)
Oct 03, 2023 1.090 1.120 1.070 1.070 103,888 -0.03(-2.73%)
Oct 02, 2023 1.130 1.135 1.060 1.100 257,952 -0.03(-2.65%)
Sep 29, 2023 1.110 1.180 1.110 1.130 134,110 +0.00(+0.00%)
Sep 28, 2023 1.150 1.150 1.100 1.130 118,321 +0.02(+1.80%)
Sep 27, 2023 1.100 1.150 1.100 1.110 43,689 +0.00(+0.00%)
Sep 26, 2023 1.120 1.140 1.110 1.110 62,381 -0.03(-2.63%)
Sep 25, 2023 1.140 1.130 1.110 1.140 50,643 +0.01(+0.88%)
Sep 22, 2023 1.130 1.179 1.120 1.130 110,699 -0.02(-1.74%)
Sep 21, 2023 1.170 1.185 1.130 1.150 121,891 -0.01(-0.86%)
Sep 20, 2023 1.170 1.187 1.150 1.160 49,916 -0.02(-1.69%)
Sep 19, 2023 1.200 1.200 1.150 1.180 56,636 -0.01(-0.84%)
Sep 18, 2023 1.231 1.231 1.140 1.190 375,042 -0.02(-1.65%)
Sep 15, 2023 1.210 1.230 1.200 1.210 131,767 +0.00(+0.00%)
Sep 14, 2023 1.220 1.230 1.210 1.210 94,919 +0.00(+0.00%)
Sep 13, 2023 1.200 1.250 1.200 1.210 64,785 +0.00(+0.00%)
Sep 12, 2023 1.230 1.240 1.200 1.210 73,839 -0.02(-1.63%)
Sep 11, 2023 1.240 1.250 1.220 1.230 109,811 +0.00(+0.00%)
Sep 08, 2023 1.260 1.260 1.230 1.230 85,069 -0.02(-1.60%)
Sep 07, 2023 1.260 1.260 1.230 1.250 157,407 -0.03(-2.34%)
Sep 06, 2023 1.310 1.310 1.260 1.280 49,633 -0.03(-2.29%)
Sep 05, 2023 1.300 1.327 1.290 1.310 38,923 +0.00(+0.00%)
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.