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

Pixelworks Inc (NQ: PXLW )

1.130 -0.100 (-8.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2017 4.920 4.990 4.550 4.960 603,079 +0.08(+1.64%)
May 30, 2017 5.000 5.000 4.810 4.880 457,359 -0.08(-1.61%)
May 26, 2017 5.070 5.100 4.910 4.960 339,121 -0.10(-1.98%)
May 25, 2017 4.900 5.200 4.860 5.060 516,551 +0.15(+3.05%)
May 24, 2017 5.270 5.270 4.770 4.910 1,152,423 -0.37(-7.01%)
May 23, 2017 5.270 5.370 5.150 5.280 554,818 -0.07(-1.31%)
May 22, 2017 5.470 5.470 5.272 5.350 831,197 -0.13(-2.37%)
May 19, 2017 5.870 5.870 5.270 5.480 1,906,496 -0.40(-6.80%)
May 18, 2017 5.430 6.020 5.430 5.880 773,165 +0.42(+7.69%)
May 17, 2017 5.880 5.930 5.260 5.460 1,013,208 -0.53(-8.85%)
May 16, 2017 6.150 6.220 5.920 5.990 572,604 -0.09(-1.48%)
May 15, 2017 5.950 6.180 5.890 6.080 780,361 +0.23(+3.93%)
May 12, 2017 5.950 6.000 5.778 5.850 533,117 -0.03(-0.51%)
May 11, 2017 5.560 6.000 5.550 5.880 748,937 +0.29(+5.19%)
May 10, 2017 5.490 5.660 5.490 5.590 449,953 +0.10(+1.82%)
May 09, 2017 5.450 5.600 5.360 5.490 487,357 +0.00(+0.00%)
May 08, 2017 5.610 5.730 5.450 5.490 475,718 -0.10(-1.79%)
May 05, 2017 5.500 5.610 5.310 5.590 388,354 +0.13(+2.38%)
May 04, 2017 5.070 5.500 5.060 5.460 728,061 +0.37(+7.27%)
May 03, 2017 5.230 5.290 5.070 5.090 298,365 -0.14(-2.68%)
May 02, 2017 5.110 5.330 4.970 5.230 870,779 +0.14(+2.75%)
May 01, 2017 4.940 5.150 4.900 5.090 972,955 +0.20(+4.09%)
Apr 28, 2017 4.750 4.934 4.520 4.890 957,871 +0.22(+4.71%)
Apr 27, 2017 4.450 4.770 4.430 4.670 686,791 +0.23(+5.18%)
Apr 26, 2017 4.470 4.480 4.380 4.440 96,486 -0.05(-1.11%)
Apr 25, 2017 4.500 4.590 4.350 4.490 422,581 -0.01(-0.22%)
Apr 24, 2017 4.360 4.550 4.311 4.500 244,258 +0.20(+4.65%)
Apr 21, 2017 4.390 4.390 4.250 4.300 93,813 -0.07(-1.60%)
Apr 20, 2017 4.260 4.450 4.255 4.370 111,993 +0.09(+2.10%)
Apr 19, 2017 4.350 4.430 4.280 4.280 105,838 -0.08(-1.83%)
Apr 18, 2017 4.332 4.390 4.290 4.360 67,576 +0.01(+0.23%)
Apr 17, 2017 4.250 4.390 4.250 4.350 89,838 +0.09(+2.11%)
Apr 13, 2017 4.280 4.360 4.250 4.260 128,214 -0.05(-1.16%)
Apr 12, 2017 4.310 4.400 4.300 4.310 142,558 -0.08(-1.82%)
Apr 11, 2017 4.330 4.450 4.310 4.390 122,889 +0.03(+0.69%)
Apr 10, 2017 4.400 4.520 4.300 4.360 149,354 -0.11(-2.46%)
Apr 07, 2017 4.450 4.470 4.340 4.470 152,536 -0.01(-0.22%)
Apr 06, 2017 4.390 4.520 4.210 4.480 347,946 +0.03(+0.67%)
Apr 05, 2017 4.500 4.605 4.390 4.450 277,585 -0.01(-0.22%)
Apr 04, 2017 4.590 4.600 4.380 4.460 207,252 -0.11(-2.41%)
Apr 03, 2017 4.660 4.740 4.510 4.570 129,530 -0.09(-1.93%)
Mar 31, 2017 4.750 4.750 4.640 4.660 88,946 -0.07(-1.48%)
Mar 30, 2017 4.790 4.820 4.610 4.730 186,210 -0.04(-0.84%)
Mar 29, 2017 4.630 4.780 4.620 4.770 218,621 +0.15(+3.25%)
Mar 28, 2017 4.580 4.690 4.580 4.620 176,938 +0.04(+0.87%)
Mar 27, 2017 4.530 4.600 4.390 4.580 111,165 -0.01(-0.22%)
Mar 24, 2017 4.590 4.680 4.530 4.590 203,953 +0.04(+0.88%)
Mar 23, 2017 4.310 4.610 4.280 4.550 241,850 +0.19(+4.36%)
Mar 22, 2017 4.450 4.511 4.270 4.360 239,848 -0.11(-2.46%)
Mar 21, 2017 4.660 4.715 4.418 4.470 392,041 -0.16(-3.46%)
Mar 20, 2017 4.840 4.850 4.601 4.630 391,233 -0.21(-4.34%)
Mar 17, 2017 4.600 4.890 4.560 4.840 710,933 +0.27(+5.91%)
Mar 16, 2017 4.590 4.600 4.500 4.570 222,302 +0.01(+0.22%)
Mar 15, 2017 4.350 4.590 4.350 4.560 339,112 +0.21(+4.83%)
Mar 14, 2017 4.380 4.400 4.260 4.350 192,211 -0.06(-1.36%)
Mar 13, 2017 4.480 4.570 4.350 4.410 230,334 -0.04(-0.90%)
Mar 10, 2017 4.400 4.490 4.370 4.450 347,871 +0.11(+2.53%)
Mar 09, 2017 4.400 4.580 4.310 4.340 799,452 -0.06(-1.36%)
Mar 08, 2017 3.890 4.700 3.870 4.400 2,124,198 +0.53(+13.70%)
Mar 07, 2017 4.040 4.040 3.801 3.870 560,821 -0.13(-3.25%)
Mar 06, 2017 3.980 4.050 3.891 4.000 308,387 -0.06(-1.48%)
Mar 03, 2017 4.200 4.270 4.000 4.060 331,612 -0.12(-2.87%)
Mar 02, 2017 4.170 4.420 4.170 4.180 618,388 +0.04(+0.97%)
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.