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 29, 2019 3.900 3.960 3.860 3.920 116,200 +0.01(+0.26%)
Mar 28, 2019 3.950 3.990 3.770 3.910 130,094 -0.01(-0.26%)
Mar 27, 2019 3.610 3.930 3.610 3.920 394,071 +0.31(+8.59%)
Mar 26, 2019 3.950 3.970 3.600 3.610 639,470 -0.31(-7.91%)
Mar 25, 2019 4.000 4.110 3.900 3.920 377,579 -0.04(-1.01%)
Mar 22, 2019 3.870 3.980 3.840 3.960 123,600 +0.06(+1.54%)
Mar 21, 2019 3.900 4.040 3.860 3.900 228,797 -0.01(-0.26%)
Mar 20, 2019 3.960 4.050 3.840 3.910 198,050 -0.04(-1.01%)
Mar 19, 2019 4.120 4.160 3.850 3.950 377,492 -0.17(-4.13%)
Mar 18, 2019 4.060 4.180 3.930 4.120 386,642 +0.32(+8.42%)
Mar 15, 2019 3.800 3.865 3.750 3.800 97,000 +0.05(+1.33%)
Mar 14, 2019 3.840 3.898 3.730 3.750 70,374 -0.10(-2.60%)
Mar 13, 2019 3.840 3.895 3.810 3.850 171,681 +0.03(+0.79%)
Mar 12, 2019 3.810 3.840 3.780 3.820 190,478 -0.01(-0.26%)
Mar 11, 2019 3.720 3.850 3.720 3.830 121,766 +0.13(+3.51%)
Mar 08, 2019 3.650 3.740 3.630 3.700 154,000 -0.02(-0.54%)
Mar 07, 2019 3.710 3.750 3.560 3.720 186,314 +0.01(+0.27%)
Mar 06, 2019 3.930 3.940 3.690 3.710 275,875 -0.23(-5.84%)
Mar 05, 2019 4.000 4.050 3.930 3.940 192,401 -0.05(-1.25%)
Mar 04, 2019 4.000 4.030 3.950 3.990 91,561 -0.04(-0.99%)
Mar 01, 2019 4.030 4.050 3.950 4.030 163,000 +0.04(+1.00%)
Feb 28, 2019 4.060 4.092 3.895 3.990 278,683 -0.10(-2.44%)
Feb 27, 2019 4.130 4.170 4.030 4.090 131,735 -0.06(-1.45%)
Feb 26, 2019 4.160 4.220 4.050 4.150 182,112 -0.04(-0.95%)
Feb 25, 2019 4.100 4.230 3.970 4.190 313,824 +0.14(+3.46%)
Feb 22, 2019 3.890 4.050 3.890 4.050 364,700 +0.17(+4.38%)
Feb 21, 2019 3.810 3.920 3.810 3.880 183,776 +0.07(+1.84%)
Feb 20, 2019 3.780 3.930 3.780 3.810 207,828 +0.03(+0.79%)
Feb 19, 2019 3.690 3.790 3.500 3.780 307,836 +0.00(+0.00%)
Feb 15, 2019 3.800 3.840 3.750 3.780 146,200 -0.02(-0.53%)
Feb 14, 2019 3.750 3.830 3.710 3.800 172,202 +0.04(+1.06%)
Feb 13, 2019 3.810 3.850 3.710 3.760 219,261 -0.01(-0.27%)
Feb 12, 2019 3.600 3.830 3.400 3.770 423,149 +0.17(+4.72%)
Feb 11, 2019 3.400 3.640 3.350 3.600 372,082 +0.25(+7.46%)
Feb 08, 2019 3.850 3.850 3.260 3.350 984,500 -0.71(-17.49%)
Feb 07, 2019 3.940 4.100 3.880 4.060 409,860 +0.07(+1.75%)
Feb 06, 2019 4.040 4.220 3.920 3.990 336,685 -0.17(-4.09%)
Feb 05, 2019 4.100 4.200 3.860 4.160 550,247 +0.09(+2.21%)
Feb 04, 2019 3.950 4.130 3.900 4.070 340,243 +0.13(+3.30%)
Feb 01, 2019 3.800 3.940 3.620 3.940 373,700 +0.16(+4.23%)
Jan 31, 2019 3.300 3.870 3.300 3.780 499,659 +0.48(+14.55%)
Jan 30, 2019 3.250 3.350 3.190 3.300 133,911 +0.10(+3.12%)
Jan 29, 2019 3.280 3.290 3.160 3.200 162,729 -0.09(-2.74%)
Jan 28, 2019 3.180 3.310 3.180 3.290 127,963 +0.04(+1.23%)
Jan 25, 2019 3.300 3.360 3.250 3.250 88,400 -0.01(-0.31%)
Jan 24, 2019 3.050 3.290 3.050 3.260 119,591 +0.21(+6.89%)
Jan 23, 2019 3.140 3.150 2.980 3.050 132,688 -0.07(-2.24%)
Jan 22, 2019 3.180 3.200 3.080 3.120 114,038 -0.08(-2.50%)
Jan 18, 2019 3.270 3.290 3.180 3.200 132,800 -0.04(-1.23%)
Jan 17, 2019 3.210 3.270 3.200 3.240 117,917 +0.03(+0.93%)
Jan 16, 2019 3.280 3.370 3.190 3.210 158,992 -0.06(-1.83%)
Jan 15, 2019 3.340 3.400 3.230 3.270 106,598 -0.06(-1.80%)
Jan 14, 2019 3.330 3.400 3.270 3.330 143,910 -0.05(-1.48%)
Jan 11, 2019 3.190 3.460 3.190 3.380 171,000 +0.17(+5.30%)
Jan 10, 2019 3.300 3.330 3.160 3.210 283,672 -0.10(-3.02%)
Jan 09, 2019 3.400 3.450 3.270 3.310 158,165 -0.07(-2.07%)
Jan 08, 2019 3.400 3.470 3.350 3.380 219,401 +0.00(+0.00%)
Jan 07, 2019 3.340 3.400 3.290 3.380 191,498 +0.04(+1.20%)
Jan 04, 2019 3.150 3.370 3.110 3.340 137,000 +0.23(+7.40%)
Jan 03, 2019 3.220 3.220 3.060 3.110 127,752 -0.13(-4.01%)
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.