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

Pixelworks Inc (NQ: PXLW )

1.070 +0.050 (+4.90%)
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 (%)
Jan 31, 2023 2.150 2.182 2.110 2.130 112,501 +0.00(+0.00%)
Jan 30, 2023 2.010 2.160 2.000 2.130 149,104 +0.08(+3.90%)
Jan 27, 2023 2.040 2.100 2.010 2.050 336,765 +0.00(+0.00%)
Jan 26, 2023 2.080 2.120 2.030 2.050 199,640 +0.00(+0.00%)
Jan 25, 2023 2.010 2.080 1.940 2.050 188,135 +0.00(+0.00%)
Jan 24, 2023 2.090 2.110 2.040 2.050 110,482 -0.07(-3.30%)
Jan 23, 2023 2.100 2.150 2.100 2.120 148,468 +0.06(+2.91%)
Jan 20, 2023 1.970 2.080 1.970 2.060 81,735 +0.09(+4.57%)
Jan 19, 2023 2.020 2.080 1.920 1.970 327,702 -0.08(-3.90%)
Jan 18, 2023 2.200 2.200 1.990 2.050 291,318 -0.10(-4.65%)
Jan 17, 2023 2.100 2.180 2.090 2.150 86,256 +0.05(+2.38%)
Jan 13, 2023 2.060 2.130 2.020 2.100 287,603 +0.04(+1.94%)
Jan 12, 2023 1.930 2.080 1.895 2.060 270,686 +0.12(+6.19%)
Jan 11, 2023 1.900 1.950 1.880 1.940 96,721 +0.05(+2.65%)
Jan 10, 2023 1.850 1.900 1.830 1.890 109,361 +0.04(+2.16%)
Jan 09, 2023 1.820 1.880 1.820 1.850 133,759 +0.03(+1.65%)
Jan 06, 2023 1.780 1.820 1.720 1.820 93,889 +0.04(+2.25%)
Jan 05, 2023 1.800 1.800 1.750 1.780 146,486 -0.03(-1.66%)
Jan 04, 2023 1.870 1.870 1.770 1.810 135,787 -0.03(-1.63%)
Jan 03, 2023 1.800 1.860 1.750 1.840 328,735 +0.07(+3.95%)
Dec 30, 2022 1.670 1.790 1.600 1.770 554,600 +0.07(+4.12%)
Dec 29, 2022 1.600 1.710 1.572 1.700 519,996 +0.13(+8.28%)
Dec 28, 2022 1.450 1.600 1.450 1.570 585,574 +0.12(+8.28%)
Dec 27, 2022 1.410 1.490 1.340 1.450 284,302 +0.07(+5.07%)
Dec 23, 2022 1.410 1.410 1.360 1.380 218,296 -0.02(-1.43%)
Dec 22, 2022 1.400 1.400 1.360 1.400 223,943 +0.00(+0.00%)
Dec 21, 2022 1.370 1.410 1.370 1.400 107,323 +0.03(+2.19%)
Dec 20, 2022 1.370 1.395 1.360 1.370 190,327 -0.02(-1.79%)
Dec 19, 2022 1.470 1.470 1.360 1.395 264,219 -0.07(-5.10%)
Dec 16, 2022 1.430 1.530 1.360 1.470 543,981 +0.02(+1.38%)
Dec 15, 2022 1.410 1.480 1.400 1.450 458,191 +0.02(+1.40%)
Dec 14, 2022 1.440 1.460 1.420 1.430 224,224 -0.01(-0.69%)
Dec 13, 2022 1.480 1.480 1.430 1.440 261,556 -0.02(-1.37%)
Dec 12, 2022 1.460 1.460 1.441 1.460 82,585 +0.00(+0.00%)
Dec 09, 2022 1.440 1.470 1.415 1.460 171,645 +0.03(+2.10%)
Dec 08, 2022 1.380 1.450 1.380 1.430 376,782 +0.05(+3.62%)
Dec 07, 2022 1.410 1.415 1.350 1.380 274,360 -0.03(-2.13%)
Dec 06, 2022 1.450 1.454 1.410 1.410 129,652 -0.05(-3.42%)
Dec 05, 2022 1.460 1.480 1.440 1.460 122,054 -0.03(-2.01%)
Dec 02, 2022 1.450 1.520 1.450 1.490 242,705 +0.01(+0.68%)
Dec 01, 2022 1.460 1.495 1.450 1.480 145,364 +0.03(+2.07%)
Nov 30, 2022 1.420 1.470 1.420 1.450 238,214 +0.01(+0.69%)
Nov 29, 2022 1.440 1.498 1.420 1.440 289,958 -0.01(-0.69%)
Nov 28, 2022 1.480 1.500 1.430 1.450 164,774 -0.03(-2.03%)
Nov 25, 2022 1.460 1.500 1.437 1.480 106,486 +0.01(+0.68%)
Nov 23, 2022 1.460 1.520 1.460 1.470 285,721 +0.00(+0.00%)
Nov 22, 2022 1.440 1.485 1.420 1.470 227,737 +0.02(+1.38%)
Nov 21, 2022 1.490 1.522 1.450 1.450 354,657 -0.06(-3.97%)
Nov 18, 2022 1.560 1.565 1.490 1.510 344,504 -0.04(-2.58%)
Nov 17, 2022 1.520 1.590 1.520 1.550 111,763 +0.01(+0.65%)
Nov 16, 2022 1.570 1.580 1.490 1.540 579,115 -0.05(-3.14%)
Nov 15, 2022 1.600 1.630 1.565 1.590 215,264 +0.04(+2.58%)
Nov 14, 2022 1.580 1.610 1.550 1.550 122,604 -0.06(-3.73%)
Nov 11, 2022 1.540 1.670 1.540 1.610 366,939 +0.06(+3.87%)
Nov 10, 2022 1.510 1.570 1.440 1.550 649,489 +0.08(+5.44%)
Nov 09, 2022 1.460 1.480 1.440 1.470 302,773 +0.01(+0.68%)
Nov 08, 2022 1.450 1.510 1.450 1.460 469,871 +0.06(+4.29%)
Nov 07, 2022 1.480 1.480 1.370 1.400 671,242 -0.05(-3.45%)
Nov 04, 2022 1.460 1.480 1.410 1.450 101,866 +0.01(+0.69%)
Nov 03, 2022 1.470 1.485 1.420 1.440 312,366 -0.04(-2.70%)
Nov 02, 2022 1.470 1.530 1.469 1.480 178,361 +0.02(+1.37%)
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.