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 (%)
Jul 31, 2023 1.680 1.730 1.670 1.710 60,828 +0.04(+2.40%)
Jul 28, 2023 1.650 1.680 1.640 1.670 69,619 +0.04(+2.45%)
Jul 27, 2023 1.670 1.680 1.620 1.630 75,768 -0.04(-2.40%)
Jul 26, 2023 1.650 1.680 1.650 1.670 62,982 +0.01(+0.60%)
Jul 25, 2023 1.710 1.715 1.660 1.660 63,151 -0.06(-3.49%)
Jul 24, 2023 1.700 1.730 1.700 1.720 40,913 +0.01(+0.58%)
Jul 21, 2023 1.730 1.750 1.700 1.710 101,490 -0.02(-1.16%)
Jul 20, 2023 1.790 1.790 1.715 1.730 96,060 -0.05(-2.81%)
Jul 19, 2023 1.790 1.798 1.775 1.780 88,681 -0.02(-1.11%)
Jul 18, 2023 1.790 1.800 1.781 1.800 62,775 +0.00(+0.00%)
Jul 17, 2023 1.710 1.820 1.710 1.800 125,215 +0.09(+5.26%)
Jul 14, 2023 1.700 1.730 1.670 1.710 88,287 +0.01(+0.59%)
Jul 13, 2023 1.700 1.720 1.630 1.700 283,162 +0.01(+0.59%)
Jul 12, 2023 1.680 1.700 1.680 1.690 96,061 +0.02(+1.20%)
Jul 11, 2023 1.680 1.680 1.660 1.670 65,836 -0.01(-0.60%)
Jul 10, 2023 1.660 1.710 1.600 1.680 93,395 +0.00(+0.00%)
Jul 07, 2023 1.660 1.700 1.650 1.680 49,062 +0.01(+0.60%)
Jul 06, 2023 1.650 1.670 1.630 1.670 111,701 -0.01(-0.60%)
Jul 05, 2023 1.710 1.720 1.660 1.680 99,424 -0.05(-2.89%)
Jul 03, 2023 1.730 1.745 1.700 1.730 34,760 +0.00(+0.00%)
Jun 30, 2023 1.720 1.730 1.700 1.730 97,715 +0.03(+1.76%)
Jun 29, 2023 1.740 1.750 1.680 1.700 60,089 -0.03(-1.73%)
Jun 28, 2023 1.670 1.750 1.670 1.730 70,863 +0.04(+2.37%)
Jun 27, 2023 1.670 1.720 1.650 1.690 135,547 +0.05(+3.05%)
Jun 26, 2023 1.640 1.679 1.631 1.640 72,841 -0.01(-0.30%)
Jun 23, 2023 1.650 1.660 1.600 1.645 166,472 -0.02(-1.50%)
Jun 22, 2023 1.710 1.710 1.660 1.670 138,291 -0.07(-4.02%)
Jun 21, 2023 1.760 1.774 1.710 1.740 132,079 -0.05(-2.79%)
Jun 20, 2023 1.800 1.840 1.775 1.790 142,650 -0.02(-1.10%)
Jun 16, 2023 1.850 1.870 1.800 1.810 129,733 -0.04(-2.16%)
Jun 15, 2023 1.770 1.870 1.760 1.850 379,500 +0.06(+3.35%)
Jun 14, 2023 1.860 1.880 1.780 1.790 89,748 -0.06(-3.24%)
Jun 13, 2023 1.810 1.880 1.810 1.850 200,437 +0.04(+2.21%)
Jun 12, 2023 1.780 1.850 1.780 1.810 143,876 +0.03(+1.69%)
Jun 09, 2023 1.780 1.810 1.760 1.780 123,012 -0.01(-0.56%)
Jun 08, 2023 1.760 1.830 1.749 1.790 123,966 +0.02(+1.13%)
Jun 07, 2023 1.820 1.860 1.750 1.770 334,652 -0.07(-3.80%)
Jun 06, 2023 1.800 1.870 1.790 1.840 255,175 +0.03(+1.66%)
Jun 05, 2023 1.840 1.840 1.770 1.810 153,455 -0.02(-1.09%)
Jun 02, 2023 1.730 1.850 1.730 1.830 243,843 +0.01(+0.55%)
Jun 01, 2023 1.800 1.850 1.720 1.820 411,447 +0.05(+2.82%)
May 31, 2023 1.860 1.870 1.765 1.770 169,458 -0.09(-4.84%)
May 30, 2023 1.830 1.890 1.790 1.860 534,153 +0.06(+3.33%)
May 26, 2023 1.680 1.830 1.670 1.800 277,162 +0.12(+7.14%)
May 25, 2023 1.680 1.700 1.630 1.680 259,508 -0.02(-1.18%)
May 24, 2023 1.800 1.800 1.660 1.700 321,959 -0.09(-5.03%)
May 23, 2023 1.820 1.850 1.770 1.790 290,210 -0.04(-2.19%)
May 22, 2023 1.720 1.830 1.720 1.830 303,442 +0.11(+6.40%)
May 19, 2023 1.630 1.730 1.630 1.720 304,726 +0.08(+4.88%)
May 18, 2023 1.560 1.660 1.550 1.640 305,461 +0.05(+3.14%)
May 17, 2023 1.550 1.600 1.540 1.590 143,065 +0.04(+2.58%)
May 16, 2023 1.580 1.620 1.520 1.550 223,517 -0.03(-1.90%)
May 15, 2023 1.520 1.590 1.480 1.580 243,818 +0.07(+4.64%)
May 12, 2023 1.550 1.590 1.460 1.510 272,811 -0.05(-3.21%)
May 11, 2023 1.600 1.600 1.540 1.560 72,092 -0.05(-3.11%)
May 10, 2023 1.500 1.620 1.445 1.610 428,852 +0.16(+11.03%)
May 09, 2023 1.400 1.470 1.380 1.450 457,500 +0.05(+3.57%)
May 08, 2023 1.410 1.430 1.370 1.400 208,849 -0.03(-2.10%)
May 05, 2023 1.390 1.480 1.370 1.430 425,798 +0.06(+4.38%)
May 04, 2023 1.390 1.400 1.370 1.370 403,909 -0.02(-1.44%)
May 03, 2023 1.400 1.420 1.390 1.390 170,083 -0.02(-1.42%)
May 02, 2023 1.410 1.410 1.380 1.410 421,105 +0.01(+0.71%)
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.