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

Pixelworks Inc (NQ: PXLW )

1.145 -0.085 (-6.91%)
Streaming Delayed Price Updated: 12:24 PM EDT, May 17, 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 (%)
Apr 30, 2008 1.710 1.800 1.710 1.800 81,716 +0.09(+5.26%)
Apr 29, 2008 1.770 1.860 1.710 1.710 135,518 -0.03(-1.72%)
Apr 28, 2008 1.862 1.890 1.740 1.740 87,766 -0.12(-6.45%)
Apr 25, 2008 1.952 2.009 1.800 1.860 161,133 -0.33(-15.07%)
Apr 24, 2008 2.130 2.220 2.130 2.190 43,114 +0.09(+4.29%)
Apr 23, 2008 2.158 2.160 2.100 2.100 13,767 +0.00(+0.00%)
Apr 22, 2008 2.100 2.160 2.040 2.100 18,023 +0.00(+0.00%)
Apr 21, 2008 2.010 2.130 2.010 2.100 16,168 +0.08(+3.70%)
Apr 18, 2008 2.010 2.070 2.010 2.025 19,265 +0.02(+0.75%)
Apr 17, 2008 1.890 2.040 1.890 2.010 19,744 +0.06(+3.08%)
Apr 16, 2008 1.950 2.100 1.923 1.950 49,233 +0.06(+3.17%)
Apr 15, 2008 1.950 2.010 1.890 1.890 30,943 -0.12(-5.97%)
Apr 14, 2008 2.040 2.070 1.980 2.010 4,466 -0.03(-1.47%)
Apr 11, 2008 2.100 2.160 2.010 2.040 8,333 -0.06(-2.86%)
Apr 10, 2008 2.276 2.276 2.040 2.100 13,317 +0.00(+0.00%)
Apr 09, 2008 2.130 2.130 2.040 2.100 5,260 -0.06(-2.76%)
Apr 08, 2008 2.195 2.226 1.980 2.160 29,784 -0.03(-1.38%)
Apr 07, 2008 2.340 2.370 2.133 2.190 16,892 -0.15(-6.41%)
Apr 04, 2008 2.370 2.370 2.202 2.340 9,577 +0.09(+4.00%)
Apr 03, 2008 2.400 2.400 2.250 2.250 11,919 -0.09(-3.85%)
Apr 02, 2008 2.310 2.370 2.250 2.340 36,174 +0.03(+1.30%)
Apr 01, 2008 2.280 2.400 2.190 2.310 32,326 +0.00(+0.00%)
Mar 31, 2008 2.190 2.310 2.040 2.310 30,056 +0.06(+2.67%)
Mar 28, 2008 2.164 2.250 2.130 2.250 28,376 +0.06(+2.74%)
Mar 27, 2008 2.220 2.220 2.097 2.190 34,453 +0.12(+5.80%)
Mar 26, 2008 1.952 2.070 1.892 2.070 31,932 +0.09(+4.55%)
Mar 25, 2008 1.980 2.010 1.950 1.980 18,296 -0.09(-4.33%)
Mar 24, 2008 2.070 2.100 1.980 2.070 14,075 -0.03(-1.44%)
Mar 21, 2008 2.070 2.100 2.070 2.100 11,949 +0.00(+0.00%)
Mar 20, 2008 2.070 2.100 2.070 2.100 11,949 +0.03(+1.45%)
Mar 19, 2008 2.040 2.100 2.040 2.070 10,342 -0.03(-1.43%)
Mar 18, 2008 2.100 2.160 2.070 2.100 23,067 +0.03(+1.45%)
Mar 17, 2008 2.070 2.190 2.040 2.070 28,154 -0.18(-8.00%)
Mar 14, 2008 2.280 2.370 2.070 2.250 48,044 -0.09(-3.85%)
Mar 13, 2008 2.190 2.340 2.010 2.340 96,168 +0.12(+5.41%)
Mar 12, 2008 2.160 2.220 2.100 2.220 43,157 +0.03(+1.37%)
Mar 11, 2008 2.250 2.250 2.100 2.190 38,765 +0.15(+7.35%)
Mar 10, 2008 2.010 2.223 2.010 2.040 30,777 -0.08(-3.55%)
Mar 07, 2008 2.072 2.160 1.950 2.115 373,747 -0.13(-6.00%)
Mar 06, 2008 2.190 2.280 2.190 2.250 107,649 -0.06(-2.60%)
Mar 05, 2008 2.370 2.370 2.280 2.310 55,146 -0.02(-0.65%)
Mar 04, 2008 2.340 2.340 2.280 2.325 37,572 -0.01(-0.64%)
Mar 03, 2008 2.250 2.340 2.160 2.340 88,431 +0.06(+2.63%)
Feb 29, 2008 2.337 2.370 2.250 2.280 34,236 +0.00(+0.00%)
Feb 28, 2008 2.280 2.340 2.250 2.280 35,173 -0.06(-2.56%)
Feb 27, 2008 2.160 2.370 2.160 2.340 54,172 +0.06(+2.63%)
Feb 26, 2008 2.310 2.310 2.196 2.280 65,425 +0.09(+4.11%)
Feb 25, 2008 2.130 2.220 2.041 2.190 34,227 +0.18(+8.96%)
Feb 22, 2008 2.220 2.220 1.530 2.010 113,384 -0.21(-9.46%)
Feb 21, 2008 2.310 2.340 2.073 2.220 72,386 -0.12(-5.13%)
Feb 20, 2008 2.160 2.340 2.160 2.340 59,951 +0.05(+2.36%)
Feb 19, 2008 2.280 2.340 2.220 2.286 67,930 +0.04(+1.60%)
Feb 18, 2008 2.250 2.280 2.103 2.250 65,350 +0.00(+0.00%)
Feb 15, 2008 2.250 2.280 2.103 2.250 65,350 +0.12(+5.63%)
Feb 14, 2008 2.310 2.340 2.042 2.130 66,175 -0.06(-2.74%)
Feb 13, 2008 2.100 2.190 2.040 2.190 72,839 +0.06(+2.82%)
Feb 12, 2008 2.130 2.175 2.070 2.130 57,453 +0.03(+1.43%)
Feb 11, 2008 2.370 2.370 2.040 2.100 66,484 -0.18(-7.89%)
Feb 08, 2008 2.190 2.370 2.100 2.280 53,465 +0.12(+5.56%)
Feb 07, 2008 2.160 2.310 2.070 2.160 50,068 -0.09(-4.00%)
Feb 06, 2008 2.340 2.340 2.160 2.250 15,418 -0.03(-1.32%)
Feb 05, 2008 2.282 2.430 2.160 2.280 59,821 -0.12(-5.00%)
Feb 04, 2008 2.430 2.550 2.280 2.400 50,724 -0.06(-2.44%)
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.