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 (%)
Jul 31, 2014 8.000 8.090 7.689 7.870 1,003,792 -0.22(-2.72%)
Jul 30, 2014 8.090 8.218 7.920 8.090 612,584 -0.08(-0.98%)
Jul 29, 2014 8.010 8.390 8.005 8.170 926,276 +0.20(+2.51%)
Jul 28, 2014 8.190 8.240 7.750 7.970 1,321,425 -0.35(-4.21%)
Jul 25, 2014 8.490 8.490 8.250 8.320 718,872 -0.22(-2.58%)
Jul 24, 2014 8.890 8.890 8.440 8.540 1,115,048 -0.37(-4.10%)
Jul 23, 2014 9.620 9.830 8.750 8.905 2,453,147 -0.61(-6.36%)
Jul 22, 2014 9.317 9.750 9.080 9.510 1,751,870 +0.37(+4.05%)
Jul 21, 2014 8.560 9.420 8.430 9.140 2,472,106 +0.59(+6.90%)
Jul 18, 2014 8.400 8.680 8.400 8.550 524,473 +0.22(+2.64%)
Jul 17, 2014 8.550 8.650 8.274 8.330 569,458 -0.28(-3.25%)
Jul 16, 2014 8.890 9.010 8.420 8.610 934,851 -0.18(-2.05%)
Jul 15, 2014 8.630 9.380 8.630 8.790 2,439,179 +0.23(+2.69%)
Jul 14, 2014 8.590 8.745 8.450 8.560 952,692 +0.14(+1.66%)
Jul 11, 2014 8.230 8.880 8.170 8.420 1,972,445 +0.23(+2.81%)
Jul 10, 2014 8.270 8.600 8.060 8.190 3,528,159 -0.54(-6.19%)
Jul 09, 2014 7.600 9.190 7.570 8.730 10,772,716 +1.13(+14.87%)
Jul 08, 2014 7.640 7.750 7.320 7.600 641,374 -0.06(-0.78%)
Jul 07, 2014 7.480 7.770 7.420 7.660 753,489 +0.18(+2.41%)
Jul 03, 2014 7.590 7.480 7.480 7.480 418,900 -0.10(-1.32%)
Jul 02, 2014 7.520 7.750 7.480 7.580 317,608 +0.03(+0.40%)
Jul 01, 2014 7.650 7.650 7.440 7.550 477,624 -0.02(-0.26%)
Jun 30, 2014 7.570 7.701 7.490 7.570 385,729 -0.01(-0.13%)
Jun 27, 2014 7.610 7.650 7.480 7.580 279,947 -0.08(-1.04%)
Jun 26, 2014 7.490 7.700 7.430 7.660 295,762 +0.15(+2.00%)
Jun 25, 2014 7.340 7.600 7.270 7.510 556,126 +0.14(+1.90%)
Jun 24, 2014 7.750 7.840 7.350 7.370 868,360 -0.35(-4.53%)
Jun 23, 2014 7.850 7.860 7.660 7.720 472,992 -0.14(-1.78%)
Jun 20, 2014 7.790 7.940 7.620 7.860 522,434 +0.11(+1.42%)
Jun 19, 2014 7.920 7.920 7.550 7.750 596,069 -0.07(-0.90%)
Jun 18, 2014 7.970 7.970 7.680 7.820 570,711 -0.04(-0.51%)
Jun 17, 2014 7.840 7.940 7.740 7.860 577,856 -0.03(-0.38%)
Jun 16, 2014 7.730 7.980 7.700 7.890 976,912 +0.28(+3.68%)
Jun 13, 2014 7.400 7.810 7.333 7.610 1,266,429 +0.23(+3.12%)
Jun 12, 2014 7.800 7.890 7.200 7.380 1,253,044 -0.40(-5.14%)
Jun 11, 2014 7.460 7.880 7.356 7.780 1,239,691 +0.29(+3.87%)
Jun 10, 2014 7.200 7.500 7.080 7.490 623,068 +0.47(+6.70%)
Jun 06, 2014 7.050 7.400 6.930 7.020 1,089,936 -0.01(-0.14%)
Jun 05, 2014 7.190 7.190 6.730 7.030 1,189,791 +0.33(+4.93%)
Jun 04, 2014 6.620 7.140 6.550 6.700 1,744,331 +0.03(+0.45%)
Jun 03, 2014 6.180 6.790 6.110 6.670 1,236,119 +0.43(+6.89%)
Jun 02, 2014 6.210 6.240 6.030 6.240 365,479 +0.02(+0.32%)
May 30, 2014 6.360 6.383 6.180 6.220 458,664 -0.16(-2.51%)
May 29, 2014 6.390 6.510 6.280 6.380 501,246 -0.01(-0.16%)
May 28, 2014 6.490 6.500 6.310 6.390 651,929 -0.10(-1.54%)
May 27, 2014 6.570 6.650 6.460 6.490 542,345 -0.03(-0.46%)
May 23, 2014 6.620 6.520 6.520 6.520 678,200 -0.20(-2.98%)
May 22, 2014 6.440 6.800 6.330 6.720 905,550 +0.28(+4.35%)
May 21, 2014 6.210 6.470 6.202 6.440 757,466 +0.20(+3.21%)
May 20, 2014 6.240 6.480 6.110 6.240 1,090,328 -0.05(-0.79%)
May 19, 2014 5.860 6.300 5.860 6.290 1,061,069 +0.35(+5.89%)
May 16, 2014 5.720 6.000 5.640 5.940 812,404 +0.23(+4.03%)
May 15, 2014 5.720 5.830 5.560 5.710 624,883 -0.07(-1.21%)
May 14, 2014 5.430 5.878 5.381 5.780 1,012,064 +0.27(+4.90%)
May 13, 2014 5.620 5.740 5.420 5.510 1,016,886 -0.14(-2.48%)
May 12, 2014 5.480 5.650 5.370 5.650 1,005,619 +0.36(+6.81%)
May 09, 2014 5.250 5.590 5.140 5.290 2,341,535 +0.36(+7.30%)
May 08, 2014 4.830 4.960 4.680 4.930 709,067 +0.06(+1.23%)
May 07, 2014 5.100 5.149 4.770 4.870 833,906 -0.22(-4.32%)
May 06, 2014 5.250 5.320 5.080 5.090 503,731 -0.18(-3.42%)
May 05, 2014 5.090 5.310 5.060 5.270 618,542 +0.16(+3.23%)
May 02, 2014 5.150 5.240 5.060 5.105 413,230 -0.02(-0.49%)
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.