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 (%)
Jun 30, 2009 1.480 1.650 1.480 1.650 94,674 +0.10(+6.45%)
Jun 29, 2009 1.410 1.570 1.310 1.550 60,102 +0.14(+9.93%)
Jun 26, 2009 1.450 1.470 1.410 1.410 19,889 -0.08(-5.37%)
Jun 25, 2009 1.460 1.550 1.460 1.490 20,550 -0.01(-0.67%)
Jun 24, 2009 1.550 1.550 1.440 1.500 31,618 -0.05(-3.23%)
Jun 23, 2009 1.550 1.600 1.520 1.550 39,103 -0.03(-1.90%)
Jun 22, 2009 1.650 1.650 1.580 1.580 22,643 -0.04(-2.47%)
Jun 19, 2009 1.600 1.650 1.560 1.620 28,801 +0.03(+1.89%)
Jun 18, 2009 1.510 1.610 1.510 1.590 34,799 +0.03(+1.92%)
Jun 17, 2009 1.649 1.650 1.550 1.560 28,071 -0.07(-4.29%)
Jun 16, 2009 1.470 1.630 1.470 1.630 67,671 +0.16(+10.88%)
Jun 15, 2009 1.690 1.700 1.470 1.470 73,404 -0.24(-14.04%)
Jun 12, 2009 1.750 1.790 1.690 1.710 58,537 -0.13(-7.07%)
Jun 11, 2009 1.870 1.870 1.750 1.840 56,795 +0.04(+2.22%)
Jun 10, 2009 1.940 1.940 1.750 1.800 112,980 -0.10(-5.26%)
Jun 09, 2009 2.000 2.000 1.850 1.900 60,849 -0.05(-2.56%)
Jun 08, 2009 1.890 1.950 1.860 1.950 41,622 +0.05(+2.63%)
Jun 05, 2009 1.950 1.950 1.890 1.900 66,370 -0.02(-1.04%)
Jun 04, 2009 1.970 1.970 1.850 1.920 60,398 +0.02(+1.05%)
Jun 03, 2009 2.000 2.000 1.850 1.900 133,574 -0.07(-3.55%)
Jun 02, 2009 1.950 2.000 1.880 1.970 188,625 +0.09(+4.79%)
Jun 01, 2009 1.880 1.990 1.820 1.880 179,645 +0.13(+7.43%)
May 29, 2009 1.500 1.750 1.500 1.750 210,122 +0.33(+23.24%)
May 28, 2009 1.210 1.540 1.210 1.420 130,370 +0.17(+13.60%)
May 27, 2009 1.170 1.310 1.160 1.250 39,611 +0.08(+6.84%)
May 26, 2009 1.200 1.240 1.150 1.170 34,249 -0.04(-3.31%)
May 22, 2009 1.250 1.300 1.200 1.210 38,415 -0.04(-3.20%)
May 21, 2009 1.300 1.330 1.250 1.250 39,795 -0.12(-8.76%)
May 20, 2009 1.330 1.400 1.320 1.370 16,690 +0.00(+0.00%)
May 19, 2009 1.350 1.440 1.300 1.370 46,209 -0.05(-3.52%)
May 18, 2009 1.580 1.650 1.370 1.420 82,331 -0.07(-4.70%)
May 15, 2009 1.480 1.650 1.350 1.490 272,062 +0.09(+6.43%)
May 14, 2009 1.020 1.420 1.020 1.400 292,803 +0.38(+37.25%)
May 13, 2009 1.100 1.100 1.010 1.020 75,866 -0.09(-8.11%)
May 12, 2009 1.160 1.200 1.010 1.110 87,760 -0.09(-7.50%)
May 11, 2009 1.180 1.250 1.170 1.200 55,923 -0.05(-4.00%)
May 08, 2009 1.250 1.250 1.100 1.250 72,501 +0.00(+0.00%)
May 07, 2009 1.090 1.270 0.9900 1.250 162,710 +0.27(+27.55%)
May 06, 2009 0.8900 0.9800 0.8000 0.9800 102,551 +0.18(+22.50%)
May 05, 2009 0.8500 0.8500 0.7901 0.8000 61,418 -0.05(-5.88%)
May 04, 2009 0.8590 0.8800 0.8200 0.8500 63,500 +0.04(+4.94%)
May 01, 2009 0.7100 0.8500 0.7100 0.8100 113,519 +0.10(+14.08%)
Apr 30, 2009 0.7200 0.7500 0.7000 0.7100 254,273 +0.01(+1.43%)
Apr 29, 2009 0.7100 0.7600 0.6700 0.7000 44,643 +0.00(+0.00%)
Apr 28, 2009 0.7600 0.7600 0.6800 0.7000 17,478 +0.00(+0.00%)
Apr 27, 2009 0.7400 0.7500 0.6900 0.7000 10,100 +0.00(+0.00%)
Apr 24, 2009 0.7501 0.7501 0.6201 0.7000 81,788 -0.08(-10.26%)
Apr 23, 2009 0.8000 0.8000 0.7100 0.7800 38,211 -0.04(-4.88%)
Apr 22, 2009 0.7500 0.8300 0.7480 0.8200 66,824 +0.08(+10.81%)
Apr 21, 2009 0.6100 0.7500 0.5500 0.7400 74,363 +0.12(+19.35%)
Apr 20, 2009 0.6100 0.6700 0.6100 0.6200 48,664 +0.03(+5.08%)
Apr 17, 2009 0.5999 0.6000 0.5500 0.5900 30,389 +0.03(+5.36%)
Apr 16, 2009 0.5600 0.5700 0.5500 0.5600 6,833 +0.00(+0.00%)
Apr 15, 2009 0.6000 0.6000 0.5300 0.5600 12,280 -0.02(-3.43%)
Apr 14, 2009 0.6000 0.6000 0.5700 0.5799 17,588 +0.01(+1.74%)
Apr 13, 2009 0.5900 0.5900 0.5600 0.5700 5,506 -0.02(-3.39%)
Apr 09, 2009 0.5899 0.5900 0.5600 0.5900 15,945 +0.00(+0.00%)
Apr 08, 2009 0.5900 0.6000 0.5700 0.5900 6,966 -0.01(-1.67%)
Apr 07, 2009 0.6017 0.6202 0.6000 0.6000 8,398 -0.02(-3.23%)
Apr 06, 2009 0.6010 0.6200 0.6010 0.6200 4,067 +0.02(+3.33%)
Apr 03, 2009 0.6000 0.6200 0.5800 0.6000 50,441 +0.01(+1.69%)
Apr 02, 2009 0.6000 0.6900 0.5900 0.5900 34,763 +0.02(+3.51%)
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.