Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 5.530 5.605 5.530 5.590 161,621 +0.07(+1.27%)
Oct 30, 2017 5.530 5.600 5.460 5.520 181,125 -0.04(-0.72%)
Oct 27, 2017 5.470 5.680 5.470 5.560 290,221 +0.15(+2.77%)
Oct 26, 2017 5.430 5.480 5.280 5.410 220,657 -0.01(-0.18%)
Oct 25, 2017 5.400 5.580 5.280 5.420 331,311 +0.05(+0.93%)
Oct 24, 2017 5.440 5.540 5.180 5.370 322,011 +0.01(+0.19%)
Oct 23, 2017 5.400 5.450 5.310 5.360 179,320 -0.06(-1.11%)
Oct 20, 2017 5.530 5.550 5.400 5.420 121,555 -0.05(-0.91%)
Oct 19, 2017 5.540 5.560 5.360 5.470 164,220 -0.13(-2.32%)
Oct 18, 2017 5.700 5.730 5.500 5.600 285,831 -0.05(-0.88%)
Oct 17, 2017 5.380 5.730 5.380 5.650 950,280 +0.26(+4.82%)
Oct 16, 2017 5.260 5.430 5.080 5.390 566,478 +0.16(+3.06%)
Oct 13, 2017 5.330 5.330 5.150 5.230 191,097 -0.02(-0.38%)
Oct 12, 2017 5.260 5.340 5.230 5.250 164,262 -0.01(-0.19%)
Oct 11, 2017 5.250 5.370 5.230 5.260 141,607 +0.04(+0.77%)
Oct 10, 2017 5.280 5.290 5.170 5.220 129,167 -0.01(-0.19%)
Oct 09, 2017 5.200 5.280 5.170 5.230 170,146 +0.04(+0.77%)
Oct 06, 2017 5.230 5.290 5.120 5.190 151,175 -0.06(-1.14%)
Oct 05, 2017 5.120 5.260 5.060 5.250 230,763 +0.12(+2.34%)
Oct 04, 2017 5.300 5.490 5.010 5.130 724,175 -0.27(-5.00%)
Oct 03, 2017 5.060 5.430 4.970 5.400 1,453,770 +0.34(+6.72%)
Oct 02, 2017 4.750 5.130 4.750 5.060 386,449 +0.35(+7.43%)
Sep 29, 2017 4.910 4.960 4.580 4.710 366,613 -0.19(-3.88%)
Sep 28, 2017 4.880 4.970 4.850 4.900 138,233 +0.02(+0.41%)
Sep 27, 2017 4.780 4.950 4.710 4.880 223,285 +0.15(+3.17%)
Sep 26, 2017 4.630 4.745 4.571 4.730 199,507 +0.17(+3.73%)
Sep 25, 2017 4.760 4.790 4.520 4.560 195,398 -0.21(-4.40%)
Sep 22, 2017 4.740 4.810 4.715 4.770 93,817 +0.01(+0.21%)
Sep 21, 2017 4.780 4.830 4.690 4.760 174,295 -0.03(-0.63%)
Sep 20, 2017 4.950 4.990 4.720 4.790 172,006 -0.18(-3.62%)
Sep 19, 2017 5.040 5.150 4.900 4.970 385,869 -0.04(-0.80%)
Sep 18, 2017 4.810 5.061 4.810 5.010 487,698 +0.23(+4.81%)
Sep 15, 2017 5.030 5.030 4.740 4.780 974,157 -0.29(-5.72%)
Sep 14, 2017 4.580 5.080 4.580 5.070 602,242 +0.48(+10.46%)
Sep 13, 2017 4.620 4.780 4.580 4.590 262,576 -0.01(-0.22%)
Sep 12, 2017 4.670 4.711 4.580 4.600 139,472 -0.06(-1.29%)
Sep 11, 2017 4.570 4.690 4.570 4.660 176,649 +0.14(+3.10%)
Sep 08, 2017 4.650 4.650 4.510 4.520 108,066 -0.13(-2.80%)
Sep 07, 2017 4.600 4.690 4.560 4.650 169,371 +0.04(+0.87%)
Sep 06, 2017 4.630 4.700 4.560 4.610 205,664 -0.02(-0.43%)
Sep 05, 2017 4.560 4.680 4.460 4.630 294,685 +0.02(+0.43%)
Sep 01, 2017 4.750 4.840 4.560 4.610 290,245 -0.19(-3.96%)
Aug 31, 2017 4.800 4.890 4.670 4.800 379,042 +0.02(+0.42%)
Aug 30, 2017 4.610 4.815 4.560 4.780 437,986 +0.16(+3.46%)
Aug 29, 2017 4.360 4.640 4.330 4.620 447,982 +0.21(+4.76%)
Aug 28, 2017 4.280 4.450 4.215 4.410 294,064 +0.16(+3.76%)
Aug 25, 2017 4.350 4.230 4.250 129,702 -0.10(-2.30%)
Aug 24, 2017 4.310 4.370 4.300 4.350 101,742 +0.05(+1.16%)
Aug 23, 2017 4.250 4.350 4.230 4.300 125,075 -0.01(-0.23%)
Aug 22, 2017 4.320 4.350 4.260 4.310 94,552 +0.02(+0.47%)
Aug 21, 2017 4.370 4.370 4.170 4.290 186,219 -0.08(-1.83%)
Aug 18, 2017 4.100 4.390 4.100 4.370 424,789 +0.24(+5.81%)
Aug 17, 2017 4.350 4.350 4.050 4.130 510,744 -0.21(-4.84%)
Aug 16, 2017 4.420 4.420 4.240 4.340 167,006 -0.07(-1.59%)
Aug 15, 2017 4.530 4.565 4.400 4.410 123,085 -0.09(-2.00%)
Aug 14, 2017 4.460 4.560 4.370 4.500 300,767 +0.09(+2.04%)
Aug 11, 2017 4.420 4.520 4.301 4.410 330,503 -0.02(-0.45%)
Aug 10, 2017 4.700 4.820 4.400 4.430 503,596 -0.30(-6.34%)
Aug 09, 2017 4.910 5.100 4.550 4.730 630,364 +0.01(+0.21%)
Aug 08, 2017 4.850 4.913 4.680 4.720 383,731 -0.14(-2.88%)
Aug 07, 2017 4.610 4.880 4.580 4.860 233,972 +0.26(+5.65%)
Aug 04, 2017 4.550 4.650 4.515 4.600 158,346 +0.08(+1.77%)
Aug 03, 2017 4.570 4.660 4.480 4.520 208,822 -0.03(-0.66%)
Aug 02, 2017 4.810 4.810 4.410 4.550 564,275 -0.24(-5.01%)
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.