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, 2022 3.200 3.325 3.200 3.270 310,755 +0.01(+0.31%)
Feb 25, 2022 3.240 3.270 3.190 3.260 347,846 +0.02(+0.62%)
Feb 24, 2022 2.870 3.250 2.812 3.240 812,788 +0.26(+8.72%)
Feb 23, 2022 3.140 3.140 2.960 2.980 542,504 -0.08(-2.61%)
Feb 22, 2022 3.100 3.180 3.050 3.060 444,907 -0.09(-2.86%)
Feb 18, 2022 3.150 0 -0.13(-3.96%)
Feb 17, 2022 3.350 3.460 3.233 3.280 561,975 -0.23(-6.55%)
Feb 16, 2022 3.420 3.510 3.385 3.510 388,973 +0.05(+1.45%)
Feb 15, 2022 3.300 3.480 3.280 3.460 587,374 +0.25(+7.79%)
Feb 14, 2022 3.250 3.475 3.195 3.210 461,472 -0.01(-0.31%)
Feb 11, 2022 3.450 3.570 3.200 3.220 956,550 -0.35(-9.80%)
Feb 10, 2022 3.520 3.800 3.500 3.570 1,254,079 +0.00(+0.00%)
Feb 09, 2022 3.510 3.580 3.420 3.570 527,410 +0.09(+2.59%)
Feb 08, 2022 3.290 3.510 3.290 3.480 421,360 +0.16(+4.82%)
Feb 07, 2022 3.340 3.415 3.260 3.320 443,207 +0.00(+0.00%)
Feb 04, 2022 3.220 3.360 3.160 3.320 445,135 +0.10(+3.11%)
Feb 03, 2022 3.400 3.180 3.220 588,780 -0.25(-7.20%)
Feb 02, 2022 3.510 3.595 3.385 3.470 1,273,366 +0.03(+0.87%)
Feb 01, 2022 3.430 3.480 3.330 3.440 423,338 +0.09(+2.69%)
Jan 31, 2022 3.160 3.355 3.350 607,970 +0.20(+6.35%)
Jan 28, 2022 2.960 3.160 2.900 3.150 706,052 +0.16(+5.35%)
Jan 27, 2022 3.160 3.164 2.970 2.990 660,154 -0.11(-3.55%)
Jan 26, 2022 3.220 3.350 3.060 3.100 769,265 -0.01(-0.32%)
Jan 25, 2022 3.130 3.200 3.045 3.110 1,188,114 -0.11(-3.42%)
Jan 24, 2022 3.200 3.245 2.980 3.220 1,420,173 -0.04(-1.23%)
Jan 21, 2022 3.310 3.450 3.170 3.260 828,187 -0.05(-1.51%)
Jan 20, 2022 3.570 3.650 3.310 3.310 872,382 -0.22(-6.23%)
Jan 19, 2022 3.700 3.740 3.510 3.530 879,962 -0.16(-4.34%)
Jan 18, 2022 3.790 3.860 3.660 3.690 1,042,214 -0.10(-2.64%)
Jan 14, 2022 3.790 0 +0.07(+1.88%)
Jan 13, 2022 3.820 3.900 3.720 3.720 778,951 -0.07(-1.85%)
Jan 12, 2022 3.610 3.860 3.600 3.790 1,178,406 +0.07(+1.88%)
Jan 11, 2022 3.510 3.850 3.480 3.720 1,355,128 +0.29(+8.45%)
Jan 10, 2022 4.000 4.030 3.340 3.430 4,184,742 -0.68(-16.55%)
Jan 07, 2022 4.455 4.455 4.080 4.110 541,741 -0.22(-5.08%)
Jan 06, 2022 4.300 4.396 4.200 4.330 293,358 +0.02(+0.46%)
Jan 05, 2022 4.730 4.920 4.250 4.310 815,846 -0.43(-9.07%)
Jan 04, 2022 4.590 4.776 4.337 4.740 941,748 +0.14(+3.04%)
Jan 03, 2022 4.420 4.690 4.420 4.600 618,000 +0.20(+4.55%)
Dec 31, 2021 4.440 4.490 4.343 4.400 602,842 -0.05(-1.12%)
Dec 30, 2021 4.570 4.605 4.440 4.450 597,370 -0.14(-3.05%)
Dec 29, 2021 4.840 4.850 4.590 4.590 303,762 -0.18(-3.77%)
Dec 28, 2021 4.870 4.905 4.650 4.770 563,160 -0.11(-2.25%)
Dec 27, 2021 4.950 5.020 4.830 4.880 519,531 -0.05(-1.01%)
Dec 23, 2021 4.870 5.050 4.810 4.930 592,384 +0.08(+1.65%)
Dec 22, 2021 4.700 4.860 4.680 4.850 512,299 +0.17(+3.63%)
Dec 21, 2021 4.490 4.720 4.410 4.680 883,846 +0.28(+6.36%)
Dec 20, 2021 4.350 4.460 4.280 4.400 852,014 -0.05(-1.12%)
Dec 17, 2021 4.350 4.507 4.270 4.450 344,775 +0.04(+0.91%)
Dec 16, 2021 4.690 4.785 4.405 4.410 706,158 -0.27(-5.77%)
Dec 15, 2021 4.380 4.710 4.280 4.680 582,456 +0.35(+8.08%)
Dec 14, 2021 4.390 4.449 4.260 4.330 408,136 -0.10(-2.26%)
Dec 13, 2021 4.680 4.780 4.420 4.430 395,785 -0.27(-5.74%)
Dec 10, 2021 4.970 5.060 4.650 4.700 416,797 -0.15(-3.09%)
Dec 09, 2021 4.940 5.140 4.850 4.850 481,551 -0.13(-2.61%)
Dec 08, 2021 4.930 5.040 4.790 4.980 506,823 +0.09(+1.84%)
Dec 07, 2021 4.740 4.945 4.690 4.890 382,367 +0.31(+6.77%)
Dec 06, 2021 4.580 4.650 4.390 4.580 472,938 -0.10(-2.14%)
Dec 03, 2021 4.800 4.830 4.600 4.680 820,645 -0.18(-3.70%)
Dec 02, 2021 5.090 5.230 4.810 4.860 785,190 -0.23(-4.52%)
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.