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 (%)
Jun 30, 2010 2.970 3.080 2.970 2.980 26,325 -0.01(-0.33%)
Jun 29, 2010 3.180 3.180 2.800 2.990 135,538 -0.37(-11.01%)
Jun 25, 2010 3.420 3.570 3.330 3.360 83,469 -0.05(-1.47%)
Jun 24, 2010 3.400 3.590 3.380 3.410 42,472 +0.02(+0.59%)
Jun 23, 2010 3.540 3.580 3.350 3.390 41,334 -0.16(-4.51%)
Jun 22, 2010 3.580 3.760 3.550 3.550 61,357 -0.04(-1.11%)
Jun 21, 2010 3.720 3.750 3.540 3.590 34,570 -0.09(-2.45%)
Jun 18, 2010 3.710 3.710 3.550 3.680 59,813 +0.01(+0.27%)
Jun 17, 2010 3.790 3.790 3.630 3.670 61,720 -0.13(-3.42%)
Jun 16, 2010 3.900 3.940 3.590 3.800 99,567 -0.08(-2.06%)
Jun 15, 2010 3.650 3.880 3.500 3.880 86,912 +0.28(+7.78%)
Jun 14, 2010 3.750 3.750 3.540 3.600 83,599 -0.12(-3.23%)
Jun 11, 2010 3.720 3.870 3.650 3.720 45,016 -0.04(-1.06%)
Jun 10, 2010 3.510 3.890 3.460 3.760 107,818 +0.32(+9.30%)
Jun 09, 2010 3.390 3.520 3.380 3.440 60,340 +0.14(+4.24%)
Jun 08, 2010 3.500 3.550 3.250 3.300 167,058 -0.21(-5.98%)
Jun 07, 2010 3.830 3.860 3.470 3.510 151,452 -0.34(-8.83%)
Jun 04, 2010 3.880 3.970 3.770 3.850 104,617 -0.20(-4.94%)
Jun 03, 2010 4.130 4.160 3.960 4.050 74,220 -0.03(-0.74%)
Jun 02, 2010 4.210 4.210 4.030 4.080 11,627 +0.03(+0.74%)
Jun 01, 2010 4.140 4.280 4.050 4.050 64,896 -0.18(-4.26%)
May 28, 2010 4.180 4.300 4.100 4.230 25,286 +0.05(+1.20%)
May 27, 2010 3.900 4.270 3.900 4.180 63,523 +0.35(+9.14%)
May 26, 2010 4.060 4.140 3.660 3.830 109,068 -0.23(-5.67%)
May 25, 2010 4.100 4.150 4.020 4.060 64,458 -0.15(-3.56%)
May 24, 2010 4.180 4.330 4.160 4.210 89,657 +0.06(+1.42%)
May 21, 2010 4.020 4.230 4.010 4.151 67,361 -0.02(-0.46%)
May 20, 2010 4.100 4.280 4.010 4.170 69,338 -0.15(-3.47%)
May 19, 2010 4.200 4.340 4.090 4.320 86,519 +0.06(+1.41%)
May 18, 2010 4.550 4.550 4.190 4.260 214,267 -0.29(-6.37%)
May 17, 2010 4.620 4.620 4.300 4.550 118,924 -0.09(-1.94%)
May 14, 2010 4.760 4.790 4.500 4.640 78,810 -0.17(-3.53%)
May 13, 2010 4.790 4.950 4.700 4.810 61,918 -0.03(-0.62%)
May 12, 2010 4.670 4.880 4.670 4.840 89,997 +0.23(+4.99%)
May 11, 2010 4.670 4.740 4.500 4.610 65,498 -0.13(-2.74%)
May 10, 2010 4.550 4.820 4.390 4.740 160,290 +0.17(+3.72%)
May 07, 2010 4.710 4.850 4.410 4.570 138,056 -0.20(-4.19%)
May 06, 2010 4.960 5.150 4.610 4.770 169,246 -0.17(-3.44%)
May 05, 2010 4.830 4.990 4.650 4.940 158,537 +0.23(+4.88%)
May 04, 2010 4.810 4.810 4.600 4.710 88,450 -0.19(-3.88%)
May 03, 2010 4.780 4.990 4.550 4.900 146,825 +0.10(+2.09%)
Apr 30, 2010 5.030 5.100 4.710 4.800 181,702 -0.23(-4.57%)
Apr 29, 2010 4.890 5.030 4.890 5.030 215,534 +0.14(+2.86%)
Apr 28, 2010 4.440 4.980 4.260 4.890 475,945 +0.45(+10.14%)
Apr 27, 2010 4.480 4.600 4.310 4.440 330,325 -0.08(-1.77%)
Apr 26, 2010 4.890 4.965 4.350 4.520 402,471 -0.29(-6.03%)
Apr 23, 2010 4.600 5.120 4.260 4.810 1,237,722 -0.81(-14.41%)
Apr 22, 2010 5.380 5.630 5.260 5.620 171,099 +0.29(+5.44%)
Apr 21, 2010 5.440 5.600 5.170 5.330 253,230 -0.12(-2.20%)
Apr 20, 2010 5.040 5.520 4.980 5.450 193,219 +0.51(+10.32%)
Apr 19, 2010 5.280 5.340 4.830 4.940 223,127 -0.33(-6.26%)
Apr 16, 2010 5.510 5.540 5.250 5.270 176,616 -0.28(-5.05%)
Apr 15, 2010 5.430 5.620 5.160 5.550 225,142 +0.20(+3.74%)
Apr 14, 2010 5.120 5.500 5.100 5.350 208,452 +0.21(+4.09%)
Apr 13, 2010 5.590 5.590 5.120 5.140 426,116 -0.51(-9.03%)
Apr 12, 2010 5.750 5.800 5.590 5.650 123,122 -0.10(-1.74%)
Apr 09, 2010 5.780 5.860 5.670 5.750 208,457 -0.03(-0.52%)
Apr 08, 2010 5.610 5.780 5.540 5.780 103,214 +0.14(+2.48%)
Apr 07, 2010 5.720 5.750 5.600 5.640 122,238 -0.06(-1.05%)
Apr 06, 2010 5.820 5.830 5.550 5.700 171,415 -0.06(-1.04%)
Apr 05, 2010 5.880 5.930 5.760 5.760 330,268 +0.01(+0.17%)
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.