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, 2018 4.220 4.260 4.120 4.150 254,832 -0.05(-1.19%)
May 30, 2018 4.260 4.350 4.200 4.200 339,774 +0.02(+0.48%)
May 29, 2018 4.120 4.245 4.120 4.180 345,085 +0.06(+1.46%)
May 25, 2018 4.120 4.120 4.120 0 +0.04(+0.98%)
May 24, 2018 4.140 4.158 4.030 4.080 222,975 -0.05(-1.21%)
May 23, 2018 4.120 4.150 4.040 4.130 226,142 -0.02(-0.48%)
May 22, 2018 4.050 4.210 4.000 4.150 238,323 +0.13(+3.23%)
May 21, 2018 4.030 4.090 3.970 4.020 302,829 +0.02(+0.50%)
May 18, 2018 4.060 4.110 3.990 4.000 246,266 -0.05(-1.23%)
May 17, 2018 4.110 4.160 4.000 4.050 188,032 -0.06(-1.46%)
May 16, 2018 4.250 4.260 4.090 4.110 362,280 -0.15(-3.52%)
May 15, 2018 4.300 4.300 4.170 4.260 272,969 -0.07(-1.62%)
May 14, 2018 4.130 4.480 4.130 4.330 624,832 +0.22(+5.35%)
May 11, 2018 4.180 4.210 4.030 4.110 364,868 -0.07(-1.67%)
May 10, 2018 4.270 4.317 4.150 4.180 316,811 -0.07(-1.65%)
May 09, 2018 4.190 4.330 4.150 4.250 346,434 +0.07(+1.67%)
May 08, 2018 4.300 4.340 4.070 4.180 309,313 -0.13(-3.02%)
May 07, 2018 3.920 4.370 3.880 4.310 595,631 +0.43(+11.23%)
May 04, 2018 4.090 4.180 3.860 3.875 544,002 -0.18(-4.44%)
May 03, 2018 4.050 4.260 4.050 4.055 417,449 -0.46(-10.29%)
May 02, 2018 4.360 4.600 4.300 4.520 470,610 +0.18(+4.15%)
May 01, 2018 4.280 4.360 4.185 4.340 233,270 +0.06(+1.40%)
Apr 30, 2018 4.160 4.400 4.090 4.280 330,745 +0.12(+2.88%)
Apr 27, 2018 4.270 4.286 4.080 4.160 269,942 -0.09(-2.12%)
Apr 26, 2018 4.220 4.360 4.170 4.250 234,127 +0.06(+1.43%)
Apr 25, 2018 4.240 4.280 4.130 4.190 254,644 -0.05(-1.18%)
Apr 24, 2018 4.310 4.360 4.190 4.240 289,210 -0.06(-1.40%)
Apr 23, 2018 4.340 4.340 4.190 4.300 387,617 +0.05(+1.18%)
Apr 20, 2018 4.190 4.480 4.190 4.250 222,476 +0.03(+0.71%)
Apr 19, 2018 4.270 4.290 4.140 4.220 201,602 -0.07(-1.63%)
Apr 18, 2018 4.270 4.320 4.180 4.290 206,460 +0.02(+0.47%)
Apr 17, 2018 4.320 4.320 4.210 4.270 220,190 +0.00(+0.00%)
Apr 16, 2018 4.400 4.620 4.200 4.270 413,673 -0.12(-2.73%)
Apr 13, 2018 4.130 4.520 4.100 4.390 797,761 +0.35(+8.66%)
Apr 12, 2018 3.930 4.050 3.860 4.040 236,363 +0.15(+3.86%)
Apr 11, 2018 3.860 4.000 3.860 3.890 247,007 +0.00(+0.00%)
Apr 10, 2018 3.710 3.908 3.680 3.890 394,589 +0.25(+6.87%)
Apr 09, 2018 3.680 3.780 3.620 3.640 213,142 -0.02(-0.55%)
Apr 06, 2018 3.750 3.890 3.630 3.660 261,347 -0.12(-3.17%)
Apr 05, 2018 3.820 3.910 3.720 3.780 366,151 -0.03(-0.79%)
Apr 04, 2018 3.680 3.850 3.660 3.810 224,955 +0.05(+1.33%)
Apr 03, 2018 3.590 3.780 3.521 3.760 354,798 +0.19(+5.32%)
Apr 02, 2018 3.860 3.930 3.500 3.570 683,026 -0.30(-7.75%)
Mar 29, 2018 3.870 3.870 3.870 0 +0.13(+3.48%)
Mar 28, 2018 3.900 4.000 3.710 3.740 393,129 -0.18(-4.59%)
Mar 27, 2018 4.160 4.200 3.870 3.920 296,979 -0.22(-5.31%)
Mar 26, 2018 4.210 4.230 4.020 4.140 194,376 +0.01(+0.24%)
Mar 23, 2018 4.200 4.250 4.120 4.130 182,522 -0.06(-1.43%)
Mar 22, 2018 4.240 4.340 4.190 4.190 208,449 -0.11(-2.56%)
Mar 21, 2018 4.410 4.469 4.270 4.300 375,471 -0.11(-2.49%)
Mar 20, 2018 4.490 4.570 4.370 4.410 199,784 -0.07(-1.56%)
Mar 19, 2018 4.250 4.500 4.210 4.480 321,764 +0.19(+4.43%)
Mar 16, 2018 4.400 4.430 4.280 4.290 468,274 -0.12(-2.72%)
Mar 15, 2018 4.430 4.460 4.370 4.410 191,395 -0.02(-0.45%)
Mar 14, 2018 4.600 4.600 4.395 4.430 303,243 -0.14(-3.06%)
Mar 13, 2018 4.580 4.620 4.500 4.570 273,154 +0.00(+0.00%)
Mar 12, 2018 4.660 4.730 4.530 4.570 256,445 -0.09(-1.93%)
Mar 09, 2018 4.540 4.700 4.500 4.660 193,639 +0.18(+4.02%)
Mar 08, 2018 4.550 4.580 4.465 4.480 171,458 -0.07(-1.54%)
Mar 07, 2018 4.420 4.570 4.390 4.550 214,267 +0.08(+1.79%)
Mar 06, 2018 4.410 4.490 4.370 4.470 240,529 +0.07(+1.59%)
Mar 05, 2018 4.400 4.480 4.377 4.400 226,358 -0.03(-0.68%)
Mar 02, 2018 4.360 4.490 4.310 4.430 316,107 +0.02(+0.45%)
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.