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

Pixelworks Inc (NQ: PXLW )

1.095 +0.015 (+1.39%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 21, 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 (%)
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%)
Mar 01, 2018 4.400 4.480 4.290 4.410 390,371 +0.01(+0.23%)
Feb 28, 2018 4.370 4.460 4.250 4.400 336,606 +0.05(+1.15%)
Feb 27, 2018 4.670 4.690 4.340 4.350 435,284 -0.34(-7.25%)
Feb 26, 2018 4.390 4.710 4.310 4.690 700,967 +0.50(+11.93%)
Feb 23, 2018 4.330 4.330 4.160 4.190 280,433 -0.03(-0.71%)
Feb 22, 2018 4.100 4.335 4.070 4.220 524,826 +0.12(+2.93%)
Feb 21, 2018 4.270 4.280 4.061 4.100 616,436 -0.15(-3.53%)
Feb 20, 2018 4.440 4.440 4.250 4.250 775,257 -0.26(-5.76%)
Feb 16, 2018 4.510 4.510 4.510 0 -0.84(-15.70%)
Feb 15, 2018 5.340 5.370 5.080 5.350 406,415 +0.03(+0.56%)
Feb 14, 2018 5.250 5.425 5.220 5.320 281,408 +0.03(+0.57%)
Feb 13, 2018 4.960 5.320 4.960 5.290 443,661 +0.28(+5.59%)
Feb 12, 2018 5.400 5.400 4.980 5.010 614,818 -0.35(-6.53%)
Feb 09, 2018 5.370 5.480 5.270 5.360 442,129 +0.09(+1.71%)
Feb 08, 2018 5.550 5.550 5.270 5.270 409,018 -0.27(-4.87%)
Feb 07, 2018 5.630 5.630 5.590 5.540 204,163 -0.12(-2.12%)
Feb 06, 2018 5.450 5.710 5.390 5.660 328,960 +0.11(+1.98%)
Feb 05, 2018 5.760 5.771 5.500 5.550 315,813 -0.28(-4.80%)
Feb 02, 2018 6.020 6.020 5.760 5.830 323,439 -0.22(-3.64%)
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.