Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pixelworks Inc (NQ: PXLW )

1.070 UNCHANGED
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 (%)
Mar 31, 2016 2.220 2.254 2.150 2.190 80,188 -0.04(-1.79%)
Mar 30, 2016 2.290 2.390 2.170 2.230 84,497 -0.03(-1.33%)
Mar 29, 2016 2.250 2.310 2.210 2.260 62,611 +0.00(+0.00%)
Mar 28, 2016 2.300 2.300 2.250 2.260 32,627 -0.04(-1.74%)
Mar 24, 2016 2.280 2.300 2.300 2.300 37,100 -0.01(-0.43%)
Mar 23, 2016 2.360 2.400 2.310 2.310 41,087 -0.04(-1.70%)
Mar 22, 2016 2.450 2.490 2.260 2.350 148,227 -0.10(-4.08%)
Mar 21, 2016 2.350 2.570 2.310 2.450 137,802 +0.10(+4.26%)
Mar 18, 2016 2.350 2.370 2.270 2.350 115,200 +0.03(+1.29%)
Mar 17, 2016 2.340 2.370 2.210 2.320 151,375 +0.04(+1.75%)
Mar 16, 2016 2.210 2.310 2.120 2.280 76,169 +0.09(+4.11%)
Mar 15, 2016 2.260 2.280 2.130 2.190 79,233 -0.07(-3.10%)
Mar 14, 2016 2.070 2.290 2.050 2.260 127,607 +0.17(+8.13%)
Mar 11, 2016 2.110 2.140 2.060 2.090 54,488 +0.04(+1.95%)
Mar 10, 2016 2.070 2.120 2.040 2.050 69,144 -0.02(-0.97%)
Mar 09, 2016 2.090 2.150 2.000 2.070 65,457 +0.00(+0.00%)
Mar 08, 2016 2.170 2.200 2.040 2.070 128,943 -0.09(-4.17%)
Mar 07, 2016 2.190 2.220 2.050 2.160 192,600 -0.02(-0.92%)
Mar 04, 2016 2.180 2.270 2.150 2.180 118,500 -0.03(-1.36%)
Mar 03, 2016 2.300 2.336 2.154 2.210 165,271 -0.14(-5.96%)
Mar 02, 2016 2.080 2.350 2.020 2.350 342,618 +0.25(+11.90%)
Mar 01, 2016 2.020 2.130 1.988 2.100 237,822 +0.10(+5.00%)
Feb 29, 2016 1.950 2.000 1.890 2.000 59,978 +0.04(+2.04%)
Feb 26, 2016 1.960 1.980 1.850 1.960 97,566 +0.02(+1.03%)
Feb 25, 2016 2.000 2.030 1.900 1.940 138,891 +0.01(+0.52%)
Feb 24, 2016 1.730 1.950 1.700 1.930 200,665 +0.20(+11.56%)
Feb 23, 2016 1.800 1.820 1.675 1.730 158,568 -0.03(-1.70%)
Feb 22, 2016 1.640 1.810 1.600 1.760 260,692 +0.19(+12.10%)
Feb 19, 2016 1.610 1.640 1.550 1.570 168,317 -0.02(-1.26%)
Feb 18, 2016 1.630 1.710 1.560 1.590 245,373 -0.04(-2.45%)
Feb 17, 2016 1.430 1.660 1.360 1.630 339,081 +0.22(+15.60%)
Feb 16, 2016 1.350 1.440 1.330 1.410 228,014 +0.09(+6.82%)
Feb 12, 2016 1.320 1.320 1.320 1.320 55,700 +0.04(+3.13%)
Feb 11, 2016 1.220 1.390 1.220 1.280 177,593 +0.05(+4.07%)
Feb 10, 2016 1.240 1.320 1.220 1.230 123,679 -0.01(-0.81%)
Feb 09, 2016 1.250 1.349 1.220 1.240 189,805 -0.02(-1.59%)
Feb 08, 2016 1.390 1.400 1.250 1.260 356,966 -0.11(-8.03%)
Feb 05, 2016 1.370 1.443 1.280 1.370 252,619 -0.03(-2.14%)
Feb 04, 2016 1.390 1.450 1.370 1.400 334,913 +0.00(+0.00%)
Feb 03, 2016 1.420 1.480 1.260 1.400 654,156 -0.01(-0.71%)
Feb 02, 2016 1.750 1.800 1.350 1.410 1,257,812 -0.71(-33.49%)
Feb 01, 2016 2.150 2.150 2.040 2.120 95,100 -0.05(-2.30%)
Jan 29, 2016 2.100 2.200 2.100 2.170 145,035 +0.07(+3.33%)
Jan 28, 2016 2.180 2.220 2.070 2.100 83,684 -0.04(-1.87%)
Jan 27, 2016 2.170 2.240 2.100 2.140 52,240 -0.05(-2.28%)
Jan 26, 2016 2.070 2.230 2.040 2.190 129,855 +0.14(+6.83%)
Jan 25, 2016 2.190 2.190 2.020 2.050 188,332 -0.13(-5.96%)
Jan 22, 2016 2.140 2.240 2.083 2.180 82,059 +0.10(+4.81%)
Jan 21, 2016 2.000 2.100 1.970 2.080 121,310 +0.08(+4.00%)
Jan 20, 2016 1.950 2.010 1.860 2.000 306,441 +0.02(+1.01%)
Jan 19, 2016 2.090 2.090 1.968 1.980 249,260 -0.09(-4.35%)
Jan 15, 2016 2.160 2.070 2.070 2.070 213,400 -0.13(-5.91%)
Jan 14, 2016 2.050 2.220 2.000 2.200 184,629 +0.15(+7.32%)
Jan 13, 2016 2.130 2.180 1.990 2.050 183,375 -0.07(-3.30%)
Jan 12, 2016 2.190 2.300 2.080 2.120 199,207 -0.04(-1.85%)
Jan 11, 2016 2.170 2.200 2.070 2.160 159,796 -0.03(-1.37%)
Jan 08, 2016 2.300 2.310 2.180 2.190 172,667 -0.08(-3.52%)
Jan 07, 2016 2.310 2.347 2.250 2.270 273,244 -0.09(-3.81%)
Jan 06, 2016 2.500 2.580 2.340 2.360 184,267 -0.18(-7.09%)
Jan 05, 2016 2.460 2.550 2.410 2.540 146,558 +0.08(+3.25%)
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.