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

Pixelworks Inc (NQ: PXLW )

1.015 -0.005 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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, 2018 3.190 3.300 3.160 3.260 188,372 +0.08(+2.52%)
Jul 30, 2018 3.300 3.300 3.150 3.180 179,140 -0.12(-3.64%)
Jul 27, 2018 3.320 3.360 3.250 3.300 182,100 -0.02(-0.60%)
Jul 26, 2018 3.320 3.375 3.280 3.320 115,162 -0.02(-0.60%)
Jul 25, 2018 3.290 3.360 3.180 3.340 251,363 +0.04(+1.21%)
Jul 24, 2018 3.390 3.450 3.250 3.300 342,293 -0.09(-2.65%)
Jul 23, 2018 3.510 3.510 3.360 3.390 215,619 -0.14(-3.97%)
Jul 20, 2018 3.560 3.580 3.530 3.530 48,892 -0.03(-0.84%)
Jul 19, 2018 3.480 3.570 3.480 3.560 86,611 +0.07(+2.01%)
Jul 18, 2018 3.560 3.574 3.480 3.490 109,491 -0.07(-1.97%)
Jul 17, 2018 3.540 3.600 3.510 3.560 134,183 -0.01(-0.28%)
Jul 16, 2018 3.480 3.590 3.410 3.570 238,868 +0.08(+2.29%)
Jul 13, 2018 3.530 3.550 3.460 3.490 160,538 -0.04(-1.13%)
Jul 12, 2018 3.530 3.580 3.490 3.530 120,891 +0.02(+0.57%)
Jul 11, 2018 3.610 3.650 3.500 3.510 149,158 -0.12(-3.31%)
Jul 10, 2018 3.560 3.650 3.530 3.630 150,762 +0.07(+1.97%)
Jul 09, 2018 3.610 3.610 3.550 3.560 146,440 -0.03(-0.84%)
Jul 06, 2018 3.630 3.650 3.530 3.590 183,772 -0.05(-1.37%)
Jul 05, 2018 3.530 3.680 3.500 3.640 305,100 +0.14(+4.00%)
Jul 03, 2018 3.500 3.500 3.500 0 -0.13(-3.58%)
Jul 02, 2018 3.540 3.680 3.520 3.630 208,423 +0.02(+0.55%)
Jun 29, 2018 3.600 3.625 3.530 3.610 252,758 +0.01(+0.28%)
Jun 28, 2018 3.680 3.690 3.580 3.600 185,779 -0.10(-2.70%)
Jun 27, 2018 3.930 3.960 3.620 3.700 429,428 -0.23(-5.85%)
Jun 26, 2018 3.810 3.980 3.740 3.930 280,619 +0.13(+3.42%)
Jun 25, 2018 3.950 3.950 3.760 3.800 372,555 -0.14(-3.55%)
Jun 22, 2018 4.040 4.040 3.900 3.940 3,521,093 -0.09(-2.23%)
Jun 21, 2018 4.080 4.130 3.970 4.030 389,972 -0.02(-0.49%)
Jun 20, 2018 4.030 4.210 3.990 4.050 420,975 +0.05(+1.25%)
Jun 19, 2018 4.060 4.075 3.880 4.000 508,491 -0.12(-2.91%)
Jun 18, 2018 4.100 4.135 4.030 4.120 226,240 -0.02(-0.48%)
Jun 15, 2018 4.190 4.180 4.140 197,233 -0.04(-0.96%)
Jun 14, 2018 4.150 4.190 4.120 4.180 135,711 +0.02(+0.48%)
Jun 13, 2018 4.130 4.200 4.130 4.160 123,689 +0.02(+0.48%)
Jun 12, 2018 4.340 4.370 4.121 4.140 235,218 -0.19(-4.39%)
Jun 11, 2018 4.200 4.370 4.175 4.330 314,024 +0.12(+2.85%)
Jun 08, 2018 4.180 4.230 4.110 4.210 227,210 +0.00(+0.00%)
Jun 07, 2018 4.250 4.296 4.160 4.210 291,156 -0.02(-0.47%)
Jun 06, 2018 4.280 4.280 4.140 4.230 148,866 -0.02(-0.47%)
Jun 05, 2018 4.120 4.260 4.050 4.250 267,806 +0.19(+4.68%)
Jun 04, 2018 4.060 4.160 4.020 4.060 283,579 -0.02(-0.49%)
Jun 01, 2018 4.160 4.169 4.050 4.080 217,275 -0.07(-1.69%)
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%)
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.