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 (%)
Feb 27, 2015 5.200 5.360 5.080 5.280 186,099 +0.12(+2.33%)
Feb 26, 2015 5.220 5.300 5.100 5.160 114,759 -0.06(-1.15%)
Feb 25, 2015 5.190 5.290 5.020 5.220 186,238 +0.00(+0.00%)
Feb 24, 2015 5.190 5.350 5.190 5.220 137,219 +0.03(+0.58%)
Feb 23, 2015 5.430 5.450 5.180 5.190 219,159 -0.21(-3.89%)
Feb 20, 2015 5.110 5.490 5.060 5.400 359,037 +0.26(+5.06%)
Feb 19, 2015 5.200 5.270 5.110 5.140 197,512 -0.06(-1.15%)
Feb 18, 2015 5.100 5.290 5.050 5.200 248,134 +0.12(+2.36%)
Feb 17, 2015 5.220 5.250 4.960 5.080 427,649 -0.16(-3.05%)
Feb 13, 2015 5.440 5.240 5.240 5.240 637,100 -0.22(-4.03%)
Feb 12, 2015 5.780 5.820 5.420 5.460 803,580 -0.31(-5.37%)
Feb 11, 2015 5.790 5.920 5.630 5.770 458,093 -0.09(-1.54%)
Feb 10, 2015 6.090 6.090 5.820 5.860 335,172 -0.23(-3.78%)
Feb 09, 2015 5.600 6.180 5.510 6.090 822,087 +0.31(+5.36%)
Feb 06, 2015 5.200 6.025 5.200 5.780 1,621,120 +0.69(+13.56%)
Feb 05, 2015 5.220 5.400 5.070 5.090 638,260 -0.08(-1.55%)
Feb 04, 2015 5.240 5.270 5.040 5.170 412,266 -0.13(-2.45%)
Feb 03, 2015 5.290 5.350 5.180 5.300 292,299 +0.04(+0.76%)
Feb 02, 2015 5.220 5.450 5.120 5.260 604,249 +0.03(+0.57%)
Jan 30, 2015 4.760 5.300 4.750 5.230 975,242 +0.43(+8.96%)
Jan 29, 2015 5.020 5.080 4.753 4.800 241,535 -0.18(-3.61%)
Jan 28, 2015 4.650 5.100 4.650 4.980 456,474 +0.38(+8.26%)
Jan 27, 2015 4.700 4.840 4.560 4.600 162,886 -0.18(-3.77%)
Jan 26, 2015 4.760 4.880 4.690 4.780 142,591 +0.02(+0.42%)
Jan 23, 2015 4.800 4.825 4.640 4.760 193,490 -0.13(-2.66%)
Jan 22, 2015 4.980 5.280 4.780 4.890 818,202 +0.05(+1.03%)
Jan 21, 2015 4.520 4.970 4.500 4.840 554,343 +0.32(+7.08%)
Jan 20, 2015 4.500 4.650 4.490 4.520 118,924 +0.03(+0.67%)
Jan 16, 2015 4.410 4.570 4.400 4.490 133,446 +0.06(+1.35%)
Jan 15, 2015 4.360 4.510 4.300 4.430 201,255 +0.06(+1.37%)
Jan 14, 2015 4.480 4.650 4.350 4.370 205,638 -0.18(-3.96%)
Jan 13, 2015 4.500 4.700 4.490 4.550 195,470 +0.00(+0.00%)
Jan 12, 2015 4.650 4.710 4.530 4.550 120,848 -0.09(-1.94%)
Jan 09, 2015 4.510 4.720 4.500 4.640 213,192 +0.10(+2.20%)
Jan 08, 2015 4.560 4.780 4.502 4.540 288,673 -0.02(-0.44%)
Jan 07, 2015 4.680 4.680 4.525 4.560 165,565 +0.01(+0.22%)
Jan 06, 2015 4.600 4.780 4.500 4.550 390,825 -0.01(-0.22%)
Jan 05, 2015 4.680 4.700 4.380 4.560 325,031 -0.12(-2.56%)
Jan 02, 2015 4.560 4.735 4.400 4.680 379,850 +0.12(+2.63%)
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%)
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.