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 (%)
Jul 31, 2012 2.800 3.056 2.800 2.940 120,596 +0.19(+6.91%)
Jul 30, 2012 2.640 2.800 2.520 2.750 100,766 +0.10(+3.77%)
Jul 27, 2012 2.450 2.680 2.450 2.650 357,986 +0.18(+7.29%)
Jul 26, 2012 2.360 2.550 2.320 2.470 822,181 +0.11(+4.66%)
Jul 25, 2012 2.510 2.520 2.340 2.360 88,247 -0.06(-2.48%)
Jul 24, 2012 2.490 2.590 2.420 2.420 75,038 -0.18(-6.91%)
Jul 23, 2012 2.580 2.600 2.576 2.599 6,934 -0.00(-0.02%)
Jul 20, 2012 2.640 2.750 2.520 2.600 174,368 +0.22(+9.24%)
Jul 19, 2012 2.560 2.640 2.380 2.380 14,200 -0.12(-4.80%)
Jul 18, 2012 2.510 2.560 2.450 2.500 9,257 -0.04(-1.57%)
Jul 17, 2012 2.550 2.610 2.457 2.540 33,950 +0.14(+5.83%)
Jul 16, 2012 2.450 2.450 2.380 2.400 31,185 -0.07(-2.83%)
Jul 13, 2012 2.490 2.670 2.370 2.470 24,320 -0.02(-0.80%)
Jul 12, 2012 2.570 2.600 2.481 2.490 4,701 -0.03(-1.39%)
Jul 11, 2012 2.670 2.690 2.520 2.525 4,392 -0.17(-6.13%)
Jul 10, 2012 2.670 2.700 2.590 2.690 6,412 +0.00(+0.00%)
Jul 09, 2012 2.590 2.700 2.526 2.690 34,753 +0.06(+2.28%)
Jul 06, 2012 2.440 2.630 2.440 2.630 20,530 +0.19(+7.79%)
Jul 05, 2012 2.420 2.470 2.400 2.440 1,635 +0.00(+0.05%)
Jul 03, 2012 2.400 2.470 2.400 2.439 203,920 +0.04(+1.62%)
Jul 02, 2012 2.400 2.440 2.370 2.400 21,477 -0.02(-0.83%)
Jun 29, 2012 2.440 2.440 2.350 2.420 14,702 +0.02(+0.83%)
Jun 28, 2012 2.400 2.452 2.350 2.400 25,713 -0.07(-2.83%)
Jun 27, 2012 2.390 2.470 2.360 2.470 12,262 +0.11(+4.66%)
Jun 26, 2012 2.410 2.440 2.350 2.360 4,039 -0.01(-0.56%)
Jun 25, 2012 2.420 2.490 2.373 2.373 5,263 -0.10(-3.92%)
Jun 22, 2012 2.420 2.470 2.410 2.470 7,949 +0.05(+2.07%)
Jun 21, 2012 2.407 2.490 2.400 2.420 18,474 +0.00(+0.00%)
Jun 20, 2012 2.350 2.450 2.350 2.420 11,609 +0.04(+1.68%)
Jun 19, 2012 2.420 2.490 2.350 2.380 38,340 -0.07(-2.86%)
Jun 18, 2012 2.400 2.473 2.350 2.450 15,975 +0.12(+5.15%)
Jun 15, 2012 2.390 2.390 2.330 2.330 5,509 -0.02(-0.85%)
Jun 14, 2012 2.400 2.420 2.350 2.350 21,762 +0.00(+0.00%)
Jun 13, 2012 2.350 2.490 2.330 2.350 12,756 +0.00(+0.00%)
Jun 12, 2012 2.400 2.400 2.300 2.350 9,800 -0.03(-1.26%)
Jun 11, 2012 2.380 2.390 2.340 2.380 44,437 +0.09(+3.93%)
Jun 08, 2012 2.332 2.400 2.290 2.290 45,031 +0.03(+1.33%)
Jun 07, 2012 2.400 2.500 2.260 2.260 68,695 -0.11(-4.64%)
Jun 06, 2012 2.360 2.460 2.310 2.370 25,535 +0.03(+1.28%)
Jun 05, 2012 2.340 2.370 2.280 2.340 6,435 +0.03(+1.30%)
Jun 04, 2012 2.380 2.380 2.290 2.310 34,817 -0.05(-2.12%)
Jun 01, 2012 2.330 2.400 2.330 2.360 10,200 +0.01(+0.43%)
May 31, 2012 2.460 2.460 2.320 2.350 81,119 -0.07(-2.89%)
May 30, 2012 2.360 2.460 2.360 2.420 6,613 +0.11(+4.76%)
May 29, 2012 2.350 2.500 2.310 2.310 24,287 +0.03(+1.32%)
May 25, 2012 2.400 2.440 2.280 2.280 7,142 -0.12(-5.00%)
May 24, 2012 2.470 2.520 2.350 2.400 20,800 -0.05(-2.04%)
May 23, 2012 2.370 2.460 2.241 2.450 51,351 +0.06(+2.51%)
May 22, 2012 2.270 2.490 2.261 2.390 62,645 +0.08(+3.46%)
May 21, 2012 2.400 2.420 2.260 2.310 86,499 -0.11(-4.55%)
May 18, 2012 2.370 2.440 2.280 2.420 55,842 +0.02(+0.83%)
May 17, 2012 2.410 2.480 2.400 2.400 20,317 -0.02(-0.82%)
May 16, 2012 2.450 2.510 2.370 2.420 29,040 -0.03(-1.23%)
May 15, 2012 2.400 2.490 2.400 2.450 38,969 +0.05(+2.08%)
May 14, 2012 2.500 2.500 2.320 2.400 17,583 -0.13(-5.14%)
May 11, 2012 2.580 2.680 2.510 2.530 24,296 -0.07(-2.69%)
May 10, 2012 2.470 2.600 2.470 2.600 35,970 +0.14(+5.69%)
May 09, 2012 2.470 2.470 2.450 2.460 6,500 -0.09(-3.53%)
May 08, 2012 2.450 2.550 2.450 2.550 16,003 +0.10(+4.08%)
May 07, 2012 2.310 2.470 2.300 2.450 25,636 -0.10(-3.92%)
May 04, 2012 2.500 2.589 2.490 2.550 33,182 +0.05(+2.00%)
May 03, 2012 2.480 2.590 2.400 2.500 7,019 +0.04(+1.63%)
May 02, 2012 2.540 2.640 2.310 2.460 28,567 +0.00(+0.00%)
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.