Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pixelworks Inc (NQ: PXLW )

1.020 -0.005 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Oct 29, 2010 3.300 3.320 3.280 3.310 50,088 +0.02(+0.61%)
Oct 28, 2010 3.400 3.400 3.250 3.290 92,049 -0.08(-2.37%)
Oct 27, 2010 3.340 3.420 3.250 3.370 46,800 -0.15(-4.26%)
Oct 25, 2010 3.500 3.700 3.480 3.520 57,402 +0.05(+1.44%)
Oct 22, 2010 3.450 3.590 3.160 3.470 298,339 -0.14(-3.88%)
Oct 21, 2010 3.940 3.940 3.510 3.610 91,994 -0.30(-7.67%)
Oct 20, 2010 3.920 4.020 3.800 3.910 42,542 +0.00(+0.00%)
Oct 19, 2010 3.780 3.920 3.750 3.910 56,376 +0.10(+2.62%)
Oct 18, 2010 3.800 3.842 3.760 3.810 19,747 -0.06(-1.55%)
Oct 15, 2010 3.900 3.900 3.621 3.870 23,432 +0.03(+0.78%)
Oct 14, 2010 3.900 4.050 3.750 3.840 79,752 +0.03(+0.79%)
Oct 13, 2010 3.680 3.920 3.551 3.810 54,263 +0.19(+5.25%)
Oct 12, 2010 3.460 3.750 3.450 3.620 38,448 +0.14(+4.02%)
Oct 11, 2010 3.380 3.480 3.380 3.480 19,551 +0.06(+1.75%)
Oct 08, 2010 3.450 3.470 3.400 3.420 22,200 +0.02(+0.59%)
Oct 07, 2010 3.460 3.460 3.400 3.400 21,359 -0.01(-0.29%)
Oct 06, 2010 3.420 3.430 3.380 3.410 35,198 -0.04(-1.16%)
Oct 05, 2010 3.400 3.470 3.390 3.450 27,070 +0.08(+2.37%)
Oct 04, 2010 3.400 3.400 3.200 3.370 24,825 -0.01(-0.30%)
Oct 01, 2010 3.450 3.450 3.370 3.380 18,065 -0.02(-0.59%)
Sep 30, 2010 3.480 3.480 3.371 3.400 41,564 +0.02(+0.59%)
Sep 29, 2010 3.440 3.510 3.360 3.380 62,212 -0.05(-1.46%)
Sep 28, 2010 3.350 3.530 3.310 3.430 29,516 +0.03(+0.88%)
Sep 27, 2010 3.350 3.460 3.280 3.400 60,763 +0.11(+3.34%)
Sep 24, 2010 3.340 3.341 3.280 3.290 32,491 -0.03(-0.90%)
Sep 23, 2010 3.310 3.400 3.300 3.320 22,746 -0.01(-0.30%)
Sep 22, 2010 3.310 3.360 3.160 3.330 32,341 -0.04(-1.19%)
Sep 21, 2010 3.430 3.450 3.290 3.370 37,750 -0.03(-0.88%)
Sep 20, 2010 3.300 3.420 3.300 3.400 66,921 +0.08(+2.41%)
Sep 17, 2010 3.130 3.350 3.060 3.320 104,393 +0.47(+16.49%)
Sep 15, 2010 2.950 2.950 2.850 2.850 22,000 -0.08(-2.73%)
Sep 14, 2010 2.810 2.970 2.800 2.930 44,302 +0.17(+6.16%)
Sep 13, 2010 2.830 2.950 2.760 2.760 65,941 -0.07(-2.47%)
Sep 10, 2010 2.880 2.900 2.830 2.830 26,562 -0.01(-0.35%)
Sep 09, 2010 2.900 2.940 2.830 2.840 43,692 -0.01(-0.35%)
Sep 08, 2010 2.870 2.887 2.760 2.850 38,965 -0.07(-2.40%)
Sep 07, 2010 2.950 2.950 2.920 2.920 22,174 -0.02(-0.68%)
Sep 03, 2010 2.900 2.983 2.840 2.940 22,130 +0.06(+2.08%)
Sep 02, 2010 2.870 2.890 2.720 2.880 107,643 -0.02(-0.69%)
Sep 01, 2010 2.640 2.940 2.630 2.900 96,304 +0.26(+9.85%)
Aug 31, 2010 2.680 2.700 2.520 2.640 93,049 -0.06(-2.22%)
Aug 30, 2010 2.810 2.819 2.680 2.700 48,551 -0.13(-4.59%)
Aug 27, 2010 2.815 2.900 2.750 2.830 21,840 +0.10(+3.66%)
Aug 26, 2010 2.780 3.019 2.680 2.730 50,161 +0.00(+0.00%)
Aug 25, 2010 2.590 2.790 2.590 2.730 39,049 +0.11(+4.20%)
Aug 24, 2010 2.770 2.820 2.580 2.620 107,082 -0.17(-6.09%)
Aug 23, 2010 3.010 3.010 2.790 2.790 23,573 -0.19(-6.38%)
Aug 20, 2010 2.800 3.010 2.790 2.980 30,351 +0.18(+6.43%)
Aug 19, 2010 2.850 2.950 2.790 2.800 53,434 -0.10(-3.45%)
Aug 18, 2010 2.850 2.980 2.810 2.900 43,817 +0.00(+0.00%)
Aug 17, 2010 2.800 3.002 2.800 2.900 58,221 +0.12(+4.32%)
Aug 16, 2010 2.650 2.820 2.650 2.780 20,435 +0.09(+3.35%)
Aug 13, 2010 2.850 2.920 2.650 2.690 90,143 -0.19(-6.60%)
Aug 12, 2010 2.790 2.920 2.760 2.880 61,640 +0.03(+1.05%)
Aug 11, 2010 2.940 2.951 2.790 2.850 138,348 -0.15(-5.00%)
Aug 10, 2010 3.110 3.110 3.000 3.000 39,417 -0.19(-5.96%)
Aug 09, 2010 3.300 3.340 3.180 3.190 23,918 -0.11(-3.33%)
Aug 06, 2010 3.110 3.350 3.110 3.300 55,825 +0.09(+2.80%)
Aug 05, 2010 3.110 3.216 3.110 3.210 30,792 +0.07(+2.23%)
Aug 04, 2010 3.170 3.310 3.100 3.140 41,516 +0.03(+0.96%)
Aug 03, 2010 3.200 3.320 3.100 3.110 47,855 -0.16(-4.89%)
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.