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

Pixelworks Inc (NQ: PXLW )

1.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Mar 31, 2023 1.490 1.500 1.440 1.480 204,287 +0.00(+0.00%)
Mar 30, 2023 1.450 1.490 1.440 1.480 105,987 +0.03(+2.07%)
Mar 29, 2023 1.440 1.475 1.400 1.450 242,044 +0.03(+2.11%)
Mar 28, 2023 1.430 1.430 1.390 1.420 129,654 -0.02(-1.39%)
Mar 27, 2023 1.380 1.460 1.380 1.440 197,340 +0.05(+3.60%)
Mar 24, 2023 1.390 1.395 1.370 1.390 239,633 -0.01(-0.71%)
Mar 23, 2023 1.420 1.420 1.390 1.400 163,123 -0.01(-0.71%)
Mar 22, 2023 1.440 1.470 1.390 1.410 185,710 -0.03(-2.08%)
Mar 21, 2023 1.400 1.450 1.390 1.440 305,717 +0.07(+5.11%)
Mar 20, 2023 1.400 1.430 1.340 1.370 418,355 -0.02(-1.44%)
Mar 17, 2023 1.460 1.480 1.390 1.390 177,573 -0.07(-4.79%)
Mar 16, 2023 1.470 1.480 1.420 1.460 239,426 -0.01(-0.68%)
Mar 15, 2023 1.400 1.490 1.360 1.470 341,435 +0.06(+4.26%)
Mar 14, 2023 1.420 1.490 1.410 1.410 193,314 +0.00(+0.00%)
Mar 13, 2023 1.450 1.460 1.400 1.410 183,780 -0.04(-2.76%)
Mar 10, 2023 1.520 1.530 1.450 1.450 140,694 -0.05(-3.33%)
Mar 09, 2023 1.550 1.560 1.500 1.500 194,494 -0.04(-2.60%)
Mar 08, 2023 1.530 1.580 1.520 1.540 60,648 +0.01(+0.65%)
Mar 07, 2023 1.560 1.575 1.530 1.530 185,238 -0.05(-3.16%)
Mar 06, 2023 1.650 1.650 1.550 1.580 272,107 -0.05(-3.07%)
Mar 03, 2023 1.580 1.650 1.555 1.630 194,408 +0.05(+3.16%)
Mar 02, 2023 1.580 1.595 1.550 1.580 158,031 -0.01(-0.63%)
Mar 01, 2023 1.610 1.640 1.590 1.590 125,418 -0.01(-0.63%)
Feb 28, 2023 1.580 1.640 1.573 1.600 231,594 +0.02(+1.27%)
Feb 27, 2023 1.580 1.590 1.550 1.580 161,982 +0.03(+1.94%)
Feb 24, 2023 1.600 1.600 1.550 1.550 185,753 -0.07(-4.32%)
Feb 23, 2023 1.660 1.680 1.620 1.620 127,256 -0.03(-1.82%)
Feb 22, 2023 1.660 1.690 1.611 1.650 201,573 +0.00(+0.00%)
Feb 21, 2023 1.750 1.753 1.630 1.650 231,394 -0.12(-6.78%)
Feb 17, 2023 1.760 1.800 1.740 1.770 208,497 +0.02(+1.14%)
Feb 16, 2023 1.740 1.810 1.630 1.750 934,080 -0.02(-1.13%)
Feb 15, 2023 1.770 1.780 1.700 1.770 203,825 +0.01(+0.57%)
Feb 14, 2023 1.780 1.820 1.705 1.760 314,587 -0.04(-2.22%)
Feb 13, 2023 1.800 1.840 1.710 1.800 541,118 +0.05(+2.86%)
Feb 10, 2023 1.790 1.860 1.580 1.750 1,739,706 -0.19(-9.79%)
Feb 09, 2023 2.080 2.120 1.910 1.940 563,492 -0.13(-6.28%)
Feb 08, 2023 2.120 2.200 2.040 2.070 317,469 -0.05(-2.36%)
Feb 07, 2023 2.150 2.230 2.100 2.120 144,793 -0.05(-2.30%)
Feb 06, 2023 2.280 2.320 2.110 2.170 241,842 -0.09(-3.98%)
Feb 03, 2023 2.140 2.280 2.120 2.260 227,460 +0.08(+3.67%)
Feb 02, 2023 2.130 2.199 2.120 2.180 156,384 +0.08(+3.81%)
Feb 01, 2023 2.150 2.150 2.054 2.100 122,416 -0.03(-1.41%)
Jan 31, 2023 2.150 2.182 2.110 2.130 112,501 +0.00(+0.00%)
Jan 30, 2023 2.010 2.160 2.000 2.130 149,104 +0.08(+3.90%)
Jan 27, 2023 2.040 2.100 2.010 2.050 336,765 +0.00(+0.00%)
Jan 26, 2023 2.080 2.120 2.030 2.050 199,640 +0.00(+0.00%)
Jan 25, 2023 2.010 2.080 1.940 2.050 188,135 +0.00(+0.00%)
Jan 24, 2023 2.090 2.110 2.040 2.050 110,482 -0.07(-3.30%)
Jan 23, 2023 2.100 2.150 2.100 2.120 148,468 +0.06(+2.91%)
Jan 20, 2023 1.970 2.080 1.970 2.060 81,735 +0.09(+4.57%)
Jan 19, 2023 2.020 2.080 1.920 1.970 327,702 -0.08(-3.90%)
Jan 18, 2023 2.200 2.200 1.990 2.050 291,318 -0.10(-4.65%)
Jan 17, 2023 2.100 2.180 2.090 2.150 86,256 +0.05(+2.38%)
Jan 13, 2023 2.060 2.130 2.020 2.100 287,603 +0.04(+1.94%)
Jan 12, 2023 1.930 2.080 1.895 2.060 270,686 +0.12(+6.19%)
Jan 11, 2023 1.900 1.950 1.880 1.940 96,721 +0.05(+2.65%)
Jan 10, 2023 1.850 1.900 1.830 1.890 109,361 +0.04(+2.16%)
Jan 09, 2023 1.820 1.880 1.820 1.850 133,759 +0.03(+1.65%)
Jan 06, 2023 1.780 1.820 1.720 1.820 93,889 +0.04(+2.25%)
Jan 05, 2023 1.800 1.800 1.750 1.780 146,486 -0.03(-1.66%)
Jan 04, 2023 1.870 1.870 1.770 1.810 135,787 -0.03(-1.63%)
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.