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 (%)
Dec 31, 2014 4.350 4.560 4.560 4.560 832,300 +0.22(+5.07%)
Dec 30, 2014 4.050 4.440 4.050 4.340 671,109 +0.27(+6.63%)
Dec 29, 2014 4.000 4.190 4.000 4.070 263,311 +0.02(+0.49%)
Dec 26, 2014 4.090 4.140 4.010 4.050 119,659 -0.05(-1.22%)
Dec 24, 2014 4.000 4.100 4.100 4.100 93,700 +0.09(+2.24%)
Dec 23, 2014 4.121 4.220 4.000 4.010 261,930 -0.09(-2.20%)
Dec 22, 2014 4.020 4.200 4.020 4.100 199,063 +0.04(+0.99%)
Dec 19, 2014 4.120 4.180 4.000 4.060 294,252 -0.05(-1.22%)
Dec 18, 2014 4.200 4.330 4.070 4.110 287,413 -0.02(-0.48%)
Dec 17, 2014 3.870 4.210 3.860 4.130 300,033 +0.25(+6.44%)
Dec 16, 2014 4.060 4.080 3.860 3.880 700,047 -0.18(-4.43%)
Dec 15, 2014 4.320 4.400 4.045 4.060 421,728 -0.24(-5.58%)
Dec 12, 2014 4.410 4.520 4.280 4.300 313,278 -0.18(-4.02%)
Dec 11, 2014 4.490 4.600 4.430 4.480 161,129 +0.01(+0.22%)
Dec 10, 2014 4.620 4.620 4.420 4.470 241,315 -0.15(-3.25%)
Dec 09, 2014 4.440 4.650 4.400 4.620 190,183 +0.13(+2.90%)
Dec 08, 2014 4.510 4.780 4.480 4.490 207,014 -0.06(-1.32%)
Dec 05, 2014 4.530 4.600 4.500 4.550 288,104 +0.01(+0.22%)
Dec 04, 2014 4.550 4.630 4.520 4.540 244,135 -0.06(-1.30%)
Dec 03, 2014 4.550 4.670 4.510 4.600 203,200 +0.06(+1.32%)
Dec 02, 2014 4.520 4.620 4.480 4.540 345,700 +0.01(+0.22%)
Dec 01, 2014 4.800 4.810 4.480 4.530 652,938 -0.29(-6.02%)
Nov 28, 2014 4.870 4.870 4.800 4.820 139,060 -0.08(-1.63%)
Nov 26, 2014 4.790 4.900 4.900 4.900 367,600 +0.10(+2.08%)
Nov 25, 2014 4.850 4.910 4.780 4.800 227,392 -0.06(-1.23%)
Nov 24, 2014 4.880 4.910 4.800 4.860 328,915 -0.05(-1.02%)
Nov 21, 2014 4.900 4.980 4.873 4.910 239,934 +0.04(+0.82%)
Nov 20, 2014 4.840 4.980 4.738 4.870 309,259 -0.09(-1.81%)
Nov 19, 2014 5.010 5.100 4.840 4.960 381,937 +0.00(+0.00%)
Nov 18, 2014 5.070 5.200 4.810 4.960 1,213,875 -0.10(-1.98%)
Nov 17, 2014 5.250 5.250 5.010 5.060 356,232 -0.17(-3.25%)
Nov 14, 2014 4.920 5.250 4.920 5.230 496,969 +0.28(+5.66%)
Nov 13, 2014 5.100 5.200 4.850 4.950 534,136 -0.17(-3.32%)
Nov 12, 2014 5.000 5.220 5.000 5.120 600,934 +0.10(+1.99%)
Nov 11, 2014 4.930 5.150 4.870 5.020 749,952 +0.11(+2.24%)
Nov 10, 2014 4.830 4.950 4.770 4.910 516,437 +0.08(+1.66%)
Nov 07, 2014 4.610 4.840 4.590 4.830 639,587 +0.19(+4.09%)
Nov 06, 2014 4.530 4.680 4.500 4.640 400,486 +0.09(+1.98%)
Nov 05, 2014 4.490 4.580 4.400 4.550 447,491 +0.04(+0.89%)
Nov 04, 2014 4.500 4.620 4.490 4.510 534,304 -0.05(-1.10%)
Nov 03, 2014 4.530 4.650 4.480 4.560 1,372,265 +0.04(+0.88%)
Oct 31, 2014 4.900 5.000 4.500 4.520 2,273,282 -0.88(-16.30%)
Oct 30, 2014 5.730 5.800 5.200 5.400 830,147 -0.33(-5.76%)
Oct 29, 2014 6.000 6.100 5.640 5.730 377,085 -0.24(-4.02%)
Oct 28, 2014 5.700 6.000 5.650 5.970 484,963 +0.33(+5.85%)
Oct 27, 2014 5.600 5.680 5.680 5.640 341,156 -0.04(-0.70%)
Oct 24, 2014 5.510 5.740 5.500 5.680 458,101 +0.19(+3.46%)
Oct 23, 2014 5.590 5.800 5.460 5.490 764,915 -0.02(-0.36%)
Oct 22, 2014 5.550 5.710 5.500 5.510 404,923 -0.05(-0.90%)
Oct 21, 2014 5.610 5.750 5.505 5.560 478,823 +0.00(+0.00%)
Oct 20, 2014 5.720 5.750 5.550 5.560 498,828 -0.16(-2.80%)
Oct 17, 2014 5.790 6.050 5.660 5.720 701,684 +0.10(+1.78%)
Oct 16, 2014 5.110 5.650 5.100 5.620 639,692 +0.38(+7.25%)
Oct 15, 2014 4.900 5.304 4.853 5.240 669,759 +0.33(+6.72%)
Oct 14, 2014 5.000 5.160 4.815 4.910 911,385 -0.04(-0.81%)
Oct 13, 2014 5.180 5.290 4.900 4.950 836,280 -0.20(-3.88%)
Oct 10, 2014 5.500 5.510 5.050 5.150 872,139 -0.39(-7.04%)
Oct 09, 2014 5.950 5.975 5.510 5.540 753,915 -0.44(-7.36%)
Oct 08, 2014 6.050 6.150 5.666 5.980 1,220,069 -0.11(-1.81%)
Oct 07, 2014 6.270 6.290 6.060 6.090 512,373 -0.20(-3.18%)
Oct 06, 2014 6.610 6.620 6.200 6.290 590,673 -0.27(-4.12%)
Oct 03, 2014 6.510 6.630 6.280 6.560 647,421 +0.14(+2.18%)
Oct 02, 2014 6.200 6.495 6.060 6.420 610,924 +0.22(+3.55%)
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.