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

Pixelworks Inc (NQ: PXLW )

1.030 +0.020 (+1.98%)
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 (%)
Sep 30, 2014 6.620 6.620 6.430 6.460 341,336 -0.16(-2.42%)
Sep 29, 2014 6.650 6.870 6.571 6.620 374,042 -0.14(-2.07%)
Sep 26, 2014 6.680 6.820 6.580 6.760 376,425 +0.10(+1.50%)
Sep 25, 2014 6.610 6.700 6.430 6.660 549,542 +0.00(+0.00%)
Sep 24, 2014 6.610 6.880 6.610 6.660 691,651 +0.03(+0.45%)
Sep 23, 2014 6.410 6.850 6.350 6.630 581,172 +0.17(+2.63%)
Sep 22, 2014 6.740 6.740 6.361 6.460 906,185 -0.38(-5.56%)
Sep 19, 2014 7.010 7.090 6.660 6.840 747,298 -0.14(-2.01%)
Sep 18, 2014 6.670 7.090 6.580 6.980 1,081,895 +0.30(+4.49%)
Sep 17, 2014 6.500 6.920 6.450 6.680 1,196,719 +0.24(+3.73%)
Sep 16, 2014 6.360 6.480 6.310 6.440 610,540 +0.02(+0.31%)
Sep 15, 2014 6.580 6.670 6.270 6.420 937,894 -0.23(-3.46%)
Sep 12, 2014 6.850 6.860 6.620 6.650 615,984 -0.04(-0.60%)
Sep 11, 2014 6.640 6.910 6.440 6.690 1,017,027 -0.01(-0.15%)
Sep 10, 2014 6.590 6.730 6.240 6.700 1,075,645 +0.11(+1.67%)
Sep 09, 2014 7.240 7.540 6.440 6.590 2,453,672 -0.76(-10.34%)
Sep 08, 2014 7.250 7.480 7.050 7.350 2,562,939 +0.66(+9.87%)
Sep 05, 2014 6.510 6.710 6.490 6.690 413,909 +0.13(+1.98%)
Sep 04, 2014 6.580 6.826 6.560 6.560 855,557 -0.07(-1.06%)
Sep 03, 2014 6.510 6.700 6.490 6.630 678,950 +0.14(+2.16%)
Sep 02, 2014 6.650 6.690 6.430 6.490 755,887 -0.14(-2.11%)
Aug 29, 2014 6.650 6.630 6.630 6.630 536,600 -0.01(-0.15%)
Aug 28, 2014 6.300 6.720 6.250 6.640 993,755 +0.34(+5.40%)
Aug 27, 2014 6.640 6.800 6.240 6.300 1,448,837 -0.35(-5.26%)
Aug 26, 2014 6.630 6.780 6.550 6.650 855,703 +0.07(+1.06%)
Aug 25, 2014 7.210 7.240 6.520 6.580 1,521,474 -0.30(-4.36%)
Aug 22, 2014 6.800 7.020 6.460 6.880 1,688,298 +0.15(+2.23%)
Aug 21, 2014 6.460 6.850 6.350 6.730 972,933 +0.29(+4.50%)
Aug 20, 2014 6.550 6.590 6.310 6.440 838,872 -0.16(-2.42%)
Aug 19, 2014 6.120 6.630 6.120 6.600 1,841,397 +0.52(+8.55%)
Aug 18, 2014 6.190 6.340 6.030 6.080 820,564 -0.11(-1.78%)
Aug 15, 2014 6.320 6.390 6.060 6.190 581,216 -0.10(-1.59%)
Aug 14, 2014 6.230 6.320 6.100 6.290 540,153 +0.06(+0.96%)
Aug 13, 2014 6.020 6.250 6.020 6.230 552,092 +0.21(+3.49%)
Aug 12, 2014 6.240 6.480 6.000 6.020 1,146,377 -0.15(-2.43%)
Aug 11, 2014 5.890 6.250 5.870 6.170 1,141,120 +0.35(+6.01%)
Aug 08, 2014 5.870 5.870 5.750 5.820 767,025 -0.05(-0.85%)
Aug 07, 2014 5.950 6.000 5.810 5.870 1,012,282 -0.05(-0.84%)
Aug 06, 2014 6.000 6.080 5.920 5.920 855,262 -0.12(-1.99%)
Aug 05, 2014 6.160 6.190 6.000 6.040 952,093 -0.17(-2.74%)
Aug 04, 2014 6.250 6.570 6.110 6.210 1,249,219 -0.02(-0.32%)
Aug 01, 2014 6.510 6.870 5.950 6.230 3,871,242 -1.64(-20.84%)
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%)
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.