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 28, 2017 4.110 4.110 3.910 3.960 248,761 -0.14(-3.41%)
Feb 27, 2017 4.110 4.166 4.030 4.100 270,514 +0.00(+0.00%)
Feb 24, 2017 4.070 4.150 3.990 4.100 314,381 +0.02(+0.49%)
Feb 23, 2017 4.130 4.141 3.980 4.080 251,632 -0.03(-0.73%)
Feb 22, 2017 4.260 4.260 4.080 4.110 228,244 -0.13(-3.07%)
Feb 21, 2017 4.200 4.285 4.137 4.240 501,435 +0.16(+3.92%)
Feb 17, 2017 4.080 4.080 4.080 0 -0.07(-1.69%)
Feb 16, 2017 4.170 4.190 4.000 4.150 326,289 -0.01(-0.24%)
Feb 15, 2017 4.080 4.200 4.060 4.160 908,402 +0.10(+2.46%)
Feb 14, 2017 3.970 4.180 3.930 4.060 773,129 +0.09(+2.27%)
Feb 13, 2017 3.970 4.120 3.950 3.970 883,699 +0.04(+1.02%)
Feb 10, 2017 3.800 4.030 3.730 3.930 970,511 +0.16(+4.24%)
Feb 09, 2017 3.820 3.820 3.700 3.770 666,490 -0.01(-0.26%)
Feb 08, 2017 3.620 3.820 3.620 3.780 1,007,720 +0.16(+4.42%)
Feb 07, 2017 3.600 3.650 3.490 3.620 461,770 +0.02(+0.56%)
Feb 06, 2017 3.540 3.680 3.340 3.600 1,028,415 +0.05(+1.41%)
Feb 03, 2017 3.590 3.750 3.360 3.550 2,739,078 +0.41(+13.06%)
Feb 02, 2017 3.060 3.160 2.940 3.140 448,613 +0.10(+3.29%)
Feb 01, 2017 2.950 3.060 2.900 3.040 128,841 +0.12(+4.11%)
Jan 31, 2017 2.890 2.970 2.850 2.920 167,615 +0.03(+1.04%)
Jan 30, 2017 2.970 2.970 2.890 2.890 124,049 -0.10(-3.34%)
Jan 27, 2017 3.030 3.030 2.950 2.990 90,996 -0.02(-0.66%)
Jan 26, 2017 3.010 3.040 2.980 3.010 74,999 +0.01(+0.33%)
Jan 25, 2017 2.960 3.020 2.890 3.000 130,035 +0.07(+2.39%)
Jan 24, 2017 2.980 3.020 2.910 2.930 165,040 -0.04(-1.35%)
Jan 23, 2017 2.970 3.010 2.910 2.970 82,464 +0.01(+0.34%)
Jan 20, 2017 3.040 3.040 2.950 2.960 142,847 -0.05(-1.66%)
Jan 19, 2017 3.020 3.100 3.000 3.010 107,771 +0.02(+0.67%)
Jan 18, 2017 3.050 3.099 2.990 2.990 113,236 -0.04(-1.32%)
Jan 17, 2017 3.000 3.090 3.000 3.030 249,942 +0.03(+1.00%)
Jan 13, 2017 3.000 3.000 3.000 0 +0.07(+2.39%)
Jan 12, 2017 3.000 3.000 2.860 2.930 101,316 -0.01(-0.34%)
Jan 11, 2017 3.050 3.070 2.900 2.940 215,457 -0.11(-3.61%)
Jan 10, 2017 3.200 3.230 3.020 3.050 448,577 +0.23(+8.16%)
Jan 09, 2017 2.810 2.850 2.800 2.820 68,232 -0.02(-0.70%)
Jan 06, 2017 2.850 2.880 2.800 2.840 94,760 +0.00(+0.00%)
Jan 05, 2017 2.830 2.880 2.800 2.840 74,047 +0.02(+0.71%)
Jan 04, 2017 2.850 2.870 2.810 2.820 44,411 -0.05(-1.74%)
Jan 03, 2017 2.840 2.900 2.808 2.870 67,936 +0.07(+2.50%)
Dec 30, 2016 2.800 2.800 2.800 0 +0.06(+2.19%)
Dec 29, 2016 2.810 2.860 2.660 2.740 134,315 -0.09(-3.18%)
Dec 28, 2016 2.970 2.973 2.760 2.830 117,163 -0.10(-3.41%)
Dec 27, 2016 2.810 3.000 2.800 2.930 274,201 +0.11(+3.90%)
Dec 23, 2016 2.820 2.820 2.820 0 +0.05(+1.81%)
Dec 22, 2016 2.770 2.800 2.750 2.770 84,507 -0.01(-0.36%)
Dec 21, 2016 2.720 2.800 2.660 2.780 170,173 +0.04(+1.46%)
Dec 20, 2016 2.520 2.790 2.440 2.740 334,615 +0.18(+7.03%)
Dec 19, 2016 2.580 2.653 2.470 2.560 483,067 -0.04(-1.54%)
Dec 16, 2016 2.710 2.800 2.550 2.600 163,992 -0.11(-4.06%)
Dec 15, 2016 2.650 2.750 2.636 2.710 138,416 +0.05(+1.88%)
Dec 14, 2016 2.730 2.800 2.610 2.660 133,990 -0.09(-3.27%)
Dec 13, 2016 2.800 2.860 2.750 2.750 129,436 -0.01(-0.36%)
Dec 12, 2016 2.870 2.870 2.760 2.760 112,099 -0.10(-3.50%)
Dec 09, 2016 2.840 2.895 2.770 2.860 151,438 +0.02(+0.70%)
Dec 08, 2016 2.750 2.850 2.735 2.840 163,108 +0.08(+2.90%)
Dec 07, 2016 2.810 2.900 2.738 2.760 120,588 -0.04(-1.43%)
Dec 06, 2016 2.850 2.850 2.790 2.800 30,408 -0.02(-0.71%)
Dec 05, 2016 2.870 2.870 2.730 2.820 184,788 +0.00(+0.00%)
Dec 02, 2016 2.870 2.920 2.760 2.820 93,908 -0.01(-0.35%)
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.