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 (%)
Mar 31, 2008 2.190 2.310 2.040 2.310 30,056 +0.06(+2.67%)
Mar 28, 2008 2.164 2.250 2.130 2.250 28,376 +0.06(+2.74%)
Mar 27, 2008 2.220 2.220 2.097 2.190 34,453 +0.12(+5.80%)
Mar 26, 2008 1.952 2.070 1.892 2.070 31,932 +0.09(+4.55%)
Mar 25, 2008 1.980 2.010 1.950 1.980 18,296 -0.09(-4.33%)
Mar 24, 2008 2.070 2.100 1.980 2.070 14,075 -0.03(-1.44%)
Mar 21, 2008 2.070 2.100 2.070 2.100 11,949 +0.00(+0.00%)
Mar 20, 2008 2.070 2.100 2.070 2.100 11,949 +0.03(+1.45%)
Mar 19, 2008 2.040 2.100 2.040 2.070 10,342 -0.03(-1.43%)
Mar 18, 2008 2.100 2.160 2.070 2.100 23,067 +0.03(+1.45%)
Mar 17, 2008 2.070 2.190 2.040 2.070 28,154 -0.18(-8.00%)
Mar 14, 2008 2.280 2.370 2.070 2.250 48,044 -0.09(-3.85%)
Mar 13, 2008 2.190 2.340 2.010 2.340 96,168 +0.12(+5.41%)
Mar 12, 2008 2.160 2.220 2.100 2.220 43,157 +0.03(+1.37%)
Mar 11, 2008 2.250 2.250 2.100 2.190 38,765 +0.15(+7.35%)
Mar 10, 2008 2.010 2.223 2.010 2.040 30,777 -0.08(-3.55%)
Mar 07, 2008 2.072 2.160 1.950 2.115 373,747 -0.13(-6.00%)
Mar 06, 2008 2.190 2.280 2.190 2.250 107,649 -0.06(-2.60%)
Mar 05, 2008 2.370 2.370 2.280 2.310 55,146 -0.02(-0.65%)
Mar 04, 2008 2.340 2.340 2.280 2.325 37,572 -0.01(-0.64%)
Mar 03, 2008 2.250 2.340 2.160 2.340 88,431 +0.06(+2.63%)
Feb 29, 2008 2.337 2.370 2.250 2.280 34,236 +0.00(+0.00%)
Feb 28, 2008 2.280 2.340 2.250 2.280 35,173 -0.06(-2.56%)
Feb 27, 2008 2.160 2.370 2.160 2.340 54,172 +0.06(+2.63%)
Feb 26, 2008 2.310 2.310 2.196 2.280 65,425 +0.09(+4.11%)
Feb 25, 2008 2.130 2.220 2.041 2.190 34,227 +0.18(+8.96%)
Feb 22, 2008 2.220 2.220 1.530 2.010 113,384 -0.21(-9.46%)
Feb 21, 2008 2.310 2.340 2.073 2.220 72,386 -0.12(-5.13%)
Feb 20, 2008 2.160 2.340 2.160 2.340 59,951 +0.05(+2.36%)
Feb 19, 2008 2.280 2.340 2.220 2.286 67,930 +0.04(+1.60%)
Feb 18, 2008 2.250 2.280 2.103 2.250 65,350 +0.00(+0.00%)
Feb 15, 2008 2.250 2.280 2.103 2.250 65,350 +0.12(+5.63%)
Feb 14, 2008 2.310 2.340 2.042 2.130 66,175 -0.06(-2.74%)
Feb 13, 2008 2.100 2.190 2.040 2.190 72,839 +0.06(+2.82%)
Feb 12, 2008 2.130 2.175 2.070 2.130 57,453 +0.03(+1.43%)
Feb 11, 2008 2.370 2.370 2.040 2.100 66,484 -0.18(-7.89%)
Feb 08, 2008 2.190 2.370 2.100 2.280 53,465 +0.12(+5.56%)
Feb 07, 2008 2.160 2.310 2.070 2.160 50,068 -0.09(-4.00%)
Feb 06, 2008 2.340 2.340 2.160 2.250 15,418 -0.03(-1.32%)
Feb 05, 2008 2.282 2.430 2.160 2.280 59,821 -0.12(-5.00%)
Feb 04, 2008 2.430 2.550 2.280 2.400 50,724 -0.06(-2.44%)
Feb 01, 2008 2.610 2.640 2.400 2.460 92,057 -0.12(-4.65%)
Jan 31, 2008 2.580 2.640 2.550 2.580 115,591 +0.06(+2.38%)
Jan 30, 2008 2.310 2.580 2.310 2.520 371,316 +0.36(+16.83%)
Jan 29, 2008 2.070 2.160 1.950 2.157 88,900 +0.09(+4.20%)
Jan 28, 2008 1.890 2.070 1.860 2.070 32,583 +0.18(+9.52%)
Jan 25, 2008 1.740 2.010 1.620 1.890 67,784 +0.21(+12.50%)
Jan 24, 2008 1.710 1.800 1.500 1.680 77,897 -0.12(-6.67%)
Jan 23, 2008 1.800 1.860 1.500 1.800 49,225 +0.00(+0.00%)
Jan 22, 2008 1.800 1.860 1.620 1.800 26,055 +0.00(+0.00%)
Jan 21, 2008 1.770 1.920 1.680 1.800 46,970 +0.00(+0.00%)
Jan 18, 2008 1.770 1.920 1.680 1.800 46,970 -0.12(-6.25%)
Jan 17, 2008 1.980 1.980 1.680 1.920 36,378 -0.12(-5.88%)
Jan 16, 2008 1.950 2.070 1.800 2.040 46,776 -0.03(-1.45%)
Jan 15, 2008 2.130 2.130 1.920 2.070 28,397 +0.03(+1.47%)
Jan 14, 2008 2.160 2.160 1.962 2.040 57,426 +0.03(+1.49%)
Jan 11, 2008 1.860 2.070 1.860 2.010 13,548 +0.06(+3.08%)
Jan 10, 2008 1.680 2.100 1.680 1.950 98,215 +0.09(+4.84%)
Jan 09, 2008 2.040 2.070 1.680 1.860 57,852 -0.18(-8.82%)
Jan 08, 2008 2.130 2.190 2.040 2.040 68,474 -0.15(-6.85%)
Jan 07, 2008 2.252 2.370 2.100 2.190 53,967 -0.03(-1.48%)
Jan 04, 2008 2.282 2.310 2.223 2.223 39,935 -0.06(-2.50%)
Jan 03, 2008 2.280 2.310 2.280 2.280 31,823 -0.03(-1.30%)
Jan 02, 2008 2.252 2.400 2.221 2.310 33,983 +0.03(+1.32%)
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.