Skip to main content
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 (%)
Feb 28, 2011 3.510 3.510 3.350 3.430 55,333 -0.02(-0.58%)
Feb 25, 2011 3.410 3.480 3.401 3.450 17,218 +0.03(+0.88%)
Feb 24, 2011 3.410 3.460 3.390 3.420 16,947 +0.01(+0.29%)
Feb 23, 2011 3.450 3.460 3.390 3.410 38,971 -0.05(-1.45%)
Feb 22, 2011 3.490 3.500 3.420 3.460 22,249 -0.02(-0.57%)
Feb 18, 2011 3.500 3.500 3.470 3.480 67,231 -0.01(-0.29%)
Feb 17, 2011 3.500 3.540 3.490 3.490 16,614 +0.00(+0.00%)
Feb 16, 2011 3.490 3.500 3.490 3.490 18,536 +0.00(+0.00%)
Feb 15, 2011 3.520 3.530 3.480 3.490 74,134 -0.05(-1.41%)
Feb 14, 2011 3.590 3.590 3.520 3.540 34,000 +0.06(+1.72%)
Feb 11, 2011 3.500 3.520 3.480 3.480 110,964 +0.00(+0.00%)
Feb 10, 2011 3.490 3.510 3.430 3.480 55,362 -0.05(-1.42%)
Feb 09, 2011 3.540 3.580 3.480 3.530 65,079 +0.02(+0.57%)
Feb 08, 2011 3.480 3.590 3.480 3.510 46,873 +0.03(+0.86%)
Feb 07, 2011 3.480 3.510 3.480 3.480 55,056 -0.01(-0.29%)
Feb 04, 2011 3.510 3.511 3.411 3.490 28,511 -0.03(-0.85%)
Feb 03, 2011 3.460 3.570 3.430 3.520 53,168 +0.06(+1.73%)
Feb 02, 2011 3.330 3.500 3.330 3.460 113,465 +0.16(+4.85%)
Feb 01, 2011 3.330 3.370 3.260 3.300 97,301 -0.05(-1.49%)
Jan 31, 2011 3.430 3.440 3.310 3.350 22,165 -0.05(-1.47%)
Jan 28, 2011 3.450 3.640 3.390 3.400 213,400 +0.00(+0.00%)
Jan 27, 2011 3.380 3.550 3.350 3.400 62,136 +0.05(+1.49%)
Jan 26, 2011 3.360 3.410 3.330 3.350 33,013 +0.00(+0.00%)
Jan 25, 2011 3.340 3.420 3.310 3.350 40,024 +0.03(+0.90%)
Jan 24, 2011 3.410 3.440 3.320 3.320 39,724 -0.10(-2.92%)
Jan 21, 2011 3.500 3.500 3.420 3.420 42,772 -0.07(-2.01%)
Jan 20, 2011 3.460 3.490 3.450 3.490 14,025 +0.01(+0.29%)
Jan 19, 2011 3.420 3.540 3.420 3.480 59,568 +0.04(+1.16%)
Jan 18, 2011 3.410 3.450 3.410 3.440 21,602 +0.01(+0.29%)
Jan 14, 2011 3.470 3.510 3.430 3.430 13,923 -0.02(-0.58%)
Jan 13, 2011 3.490 3.530 3.400 3.450 38,407 -0.04(-1.15%)
Jan 12, 2011 3.480 3.550 3.410 3.490 73,372 +0.08(+2.35%)
Jan 11, 2011 3.410 3.430 3.380 3.410 59,828 +0.01(+0.29%)
Jan 10, 2011 3.490 3.490 3.361 3.400 78,395 -0.09(-2.58%)
Jan 07, 2011 3.470 3.520 3.450 3.490 209,856 +0.02(+0.58%)
Jan 06, 2011 3.450 3.540 3.430 3.470 100,213 +0.00(+0.00%)
Jan 05, 2011 3.400 3.500 3.230 3.470 271,009 -0.25(-6.72%)
Jan 04, 2011 3.700 3.730 3.620 3.720 44,572 +0.02(+0.54%)
Jan 03, 2011 3.650 3.700 3.560 3.700 65,126 +0.22(+6.32%)
Dec 31, 2010 3.500 3.530 3.410 3.480 45,849 -0.01(-0.29%)
Dec 30, 2010 3.630 3.650 3.450 3.490 47,798 -0.18(-4.90%)
Dec 29, 2010 3.670 3.760 3.640 3.670 47,902 -0.02(-0.54%)
Dec 28, 2010 3.650 3.750 3.610 3.690 47,499 +0.02(+0.54%)
Dec 27, 2010 3.600 3.690 3.600 3.670 34,931 +0.04(+1.10%)
Dec 23, 2010 3.550 3.720 3.550 3.630 51,600 +0.08(+2.25%)
Dec 22, 2010 3.410 3.630 3.410 3.550 56,363 +0.15(+4.41%)
Dec 21, 2010 3.450 3.490 3.370 3.400 58,680 -0.02(-0.58%)
Dec 20, 2010 3.480 3.520 3.350 3.420 136,266 -0.11(-3.12%)
Dec 17, 2010 3.530 3.560 3.460 3.530 37,386 -0.02(-0.56%)
Dec 16, 2010 3.600 3.740 3.480 3.550 31,614 -0.02(-0.56%)
Dec 15, 2010 3.630 3.630 3.530 3.570 25,142 -0.05(-1.38%)
Dec 14, 2010 3.710 3.790 3.500 3.620 96,274 +0.01(+0.28%)
Dec 13, 2010 3.840 3.880 3.590 3.610 88,869 -0.24(-6.23%)
Dec 10, 2010 3.850 3.899 3.800 3.850 45,092 +0.00(+0.00%)
Dec 09, 2010 3.790 3.930 3.681 3.850 89,930 +0.12(+3.21%)
Dec 08, 2010 3.670 3.870 3.640 3.730 109,576 +0.08(+2.19%)
Dec 07, 2010 3.690 3.722 3.631 3.650 26,451 -0.02(-0.54%)
Dec 06, 2010 3.560 3.713 3.560 3.670 101,553 +0.11(+3.09%)
Dec 03, 2010 3.590 3.616 3.470 3.560 18,908 -0.07(-1.93%)
Dec 02, 2010 3.575 3.740 3.560 3.630 72,163 +0.03(+0.83%)
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.