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 (%)
Jul 29, 2016 2.070 2.120 1.910 2.000 524,838 +0.05(+2.56%)
Jul 28, 2016 2.090 2.090 1.950 1.950 77,459 -0.05(-2.50%)
Jul 27, 2016 2.056 2.100 2.000 2.000 76,515 +0.00(+0.00%)
Jul 26, 2016 2.095 2.098 2.000 2.000 79,975 -0.05(-2.44%)
Jul 25, 2016 2.050 2.100 2.030 2.050 94,082 -0.01(-0.49%)
Jul 22, 2016 2.080 2.100 2.020 2.060 149,062 -0.03(-1.44%)
Jul 21, 2016 2.130 2.200 2.060 2.090 225,627 -0.04(-1.88%)
Jul 20, 2016 2.070 2.140 2.030 2.130 38,626 +0.07(+3.40%)
Jul 19, 2016 2.150 2.220 2.060 2.060 97,406 -0.09(-4.19%)
Jul 18, 2016 2.060 2.150 2.030 2.150 224,494 +0.12(+5.91%)
Jul 15, 2016 2.010 2.110 1.970 2.030 79,430 +0.03(+1.50%)
Jul 14, 2016 2.010 2.130 1.990 2.000 106,576 -0.09(-4.31%)
Jul 13, 2016 2.140 2.240 2.070 2.090 54,875 -0.03(-1.42%)
Jul 12, 2016 2.100 2.200 2.100 2.120 219,648 +0.05(+2.42%)
Jul 11, 2016 1.980 2.110 1.980 2.070 152,508 +0.11(+5.61%)
Jul 08, 2016 1.940 2.020 1.905 1.960 134,566 +0.05(+2.89%)
Jul 07, 2016 1.850 1.938 1.830 1.905 43,608 +0.09(+5.25%)
Jul 05, 2016 1.810 1.895 1.770 1.810 112,745 -0.04(-2.16%)
Jul 01, 2016 1.950 1.850 1.850 1.850 170,700 +0.01(+0.54%)
Jun 30, 2016 1.830 1.890 1.800 1.840 77,236 +0.02(+1.10%)
Jun 29, 2016 1.860 1.900 1.800 1.820 98,188 +0.00(+0.00%)
Jun 28, 2016 1.810 1.823 1.780 1.820 33,690 +0.04(+2.25%)
Jun 27, 2016 1.840 2.000 1.740 1.780 81,024 -0.10(-5.32%)
Jun 24, 2016 1.780 1.910 1.750 1.880 88,127 +0.01(+0.53%)
Jun 23, 2016 1.870 1.950 1.840 1.870 85,015 +0.01(+0.54%)
Jun 22, 2016 1.900 1.970 1.830 1.860 51,311 -0.04(-2.11%)
Jun 21, 2016 1.920 1.960 1.880 1.900 73,297 +0.00(+0.00%)
Jun 20, 2016 1.840 1.930 1.840 1.900 59,962 +0.08(+4.40%)
Jun 17, 2016 1.810 1.940 1.810 1.820 50,937 -0.01(-0.55%)
Jun 16, 2016 1.950 1.960 1.800 1.830 170,071 -0.10(-5.18%)
Jun 15, 2016 1.980 1.980 1.920 1.930 162,309 -0.05(-2.53%)
Jun 14, 2016 1.990 2.000 1.900 1.980 63,979 +0.01(+0.51%)
Jun 13, 2016 1.950 2.000 1.930 1.970 71,496 -0.01(-0.51%)
Jun 10, 2016 2.000 2.040 1.970 1.980 56,108 -0.08(-3.88%)
Jun 09, 2016 1.970 2.060 1.960 2.060 42,729 +0.05(+2.49%)
Jun 08, 2016 2.090 2.095 1.930 2.010 76,599 -0.06(-2.90%)
Jun 07, 2016 2.030 2.080 1.950 2.070 178,665 +0.05(+2.48%)
Jun 06, 2016 1.930 2.020 1.920 2.020 165,310 +0.09(+4.66%)
Jun 03, 2016 1.950 1.990 1.900 1.930 97,837 -0.02(-1.03%)
Jun 02, 2016 1.940 1.990 1.940 1.950 57,738 +0.01(+0.52%)
Jun 01, 2016 2.080 2.100 1.900 1.940 187,577 -0.04(-2.02%)
May 31, 2016 1.740 2.070 1.730 1.980 432,771 +0.25(+14.45%)
May 27, 2016 1.730 1.730 1.730 1.730 56,800 -0.03(-1.70%)
May 26, 2016 1.810 1.820 1.730 1.760 54,444 -0.04(-2.20%)
May 25, 2016 1.780 1.820 1.750 1.800 36,233 +0.02(+1.10%)
May 24, 2016 1.740 1.800 1.690 1.780 16,393 +0.07(+4.09%)
May 23, 2016 1.710 1.800 1.680 1.710 33,818 +0.00(+0.00%)
May 20, 2016 1.670 1.780 1.670 1.710 32,479 +0.05(+3.01%)
May 19, 2016 1.690 1.690 1.620 1.660 22,284 -0.03(-1.78%)
May 18, 2016 1.700 1.710 1.600 1.690 85,832 -0.01(-0.29%)
May 17, 2016 1.700 1.800 1.620 1.695 142,053 -0.00(-0.29%)
May 16, 2016 1.630 1.730 1.630 1.700 32,800 +0.05(+3.03%)
May 13, 2016 1.588 1.680 1.565 1.650 133,531 +0.05(+3.12%)
May 12, 2016 1.670 1.790 1.600 1.600 147,593 -0.07(-4.19%)
May 11, 2016 1.710 1.780 1.650 1.670 110,874 -0.07(-4.02%)
May 10, 2016 1.825 1.825 1.720 1.740 203,727 -0.03(-1.69%)
May 09, 2016 1.750 1.830 1.720 1.770 110,355 +0.07(+4.12%)
May 06, 2016 1.980 2.020 1.550 1.700 372,056 -0.22(-11.46%)
May 05, 2016 2.000 2.000 1.900 1.920 141,558 -0.08(-4.00%)
May 04, 2016 2.000 2.040 1.960 2.000 136,378 -0.01(-0.50%)
May 03, 2016 2.000 2.100 2.000 2.010 88,094 +0.00(+0.00%)
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.