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

Pixelworks Inc (NQ: PXLW )

1.070 UNCHANGED
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 (%)
Aug 31, 2018 5.510 5.510 5.510 0 +0.31(+5.96%)
Aug 30, 2018 5.020 5.220 4.920 5.200 495,383 +0.19(+3.79%)
Aug 29, 2018 5.010 5.050 4.790 5.010 658,394 +0.02(+0.40%)
Aug 28, 2018 4.310 5.000 4.270 4.990 2,079,226 +0.70(+16.32%)
Aug 27, 2018 4.250 4.450 4.250 4.290 249,526 +0.01(+0.35%)
Aug 24, 2018 4.190 4.340 4.190 4.275 199,000 +0.11(+2.52%)
Aug 23, 2018 4.160 4.270 4.150 4.170 148,694 +0.02(+0.48%)
Aug 22, 2018 4.070 4.220 4.050 4.150 248,332 +0.08(+1.97%)
Aug 21, 2018 4.050 4.090 4.025 4.070 286,764 +0.04(+0.99%)
Aug 20, 2018 4.070 4.120 4.020 4.030 148,135 -0.04(-0.98%)
Aug 17, 2018 3.890 4.100 3.840 4.070 294,500 +0.17(+4.36%)
Aug 16, 2018 3.980 3.980 3.750 3.900 483,808 -0.09(-2.26%)
Aug 15, 2018 3.970 4.020 3.890 3.990 217,853 -0.03(-0.75%)
Aug 14, 2018 4.160 4.170 4.020 4.020 280,858 -0.13(-3.13%)
Aug 13, 2018 4.250 4.300 4.120 4.150 198,016 -0.08(-1.89%)
Aug 10, 2018 4.250 4.275 4.190 4.230 186,100 -0.07(-1.63%)
Aug 09, 2018 4.210 4.350 4.190 4.300 657,561 +0.06(+1.42%)
Aug 08, 2018 4.080 4.290 4.080 4.240 332,926 +0.07(+1.68%)
Aug 07, 2018 4.270 4.390 4.120 4.170 413,428 -0.09(-2.11%)
Aug 06, 2018 4.200 4.310 4.020 4.260 767,916 +0.05(+1.31%)
Aug 03, 2018 3.700 4.500 3.700 4.205 5,257,200 +0.95(+28.99%)
Aug 02, 2018 3.190 3.290 3.190 3.260 249,886 +0.03(+0.93%)
Aug 01, 2018 3.280 3.280 3.160 3.230 154,379 -0.03(-0.92%)
Jul 31, 2018 3.190 3.300 3.160 3.260 188,372 +0.08(+2.52%)
Jul 30, 2018 3.300 3.300 3.150 3.180 179,140 -0.12(-3.64%)
Jul 27, 2018 3.320 3.360 3.250 3.300 182,100 -0.02(-0.60%)
Jul 26, 2018 3.320 3.375 3.280 3.320 115,162 -0.02(-0.60%)
Jul 25, 2018 3.290 3.360 3.180 3.340 251,363 +0.04(+1.21%)
Jul 24, 2018 3.390 3.450 3.250 3.300 342,293 -0.09(-2.65%)
Jul 23, 2018 3.510 3.510 3.360 3.390 215,619 -0.14(-3.97%)
Jul 20, 2018 3.560 3.580 3.530 3.530 48,892 -0.03(-0.84%)
Jul 19, 2018 3.480 3.570 3.480 3.560 86,611 +0.07(+2.01%)
Jul 18, 2018 3.560 3.574 3.480 3.490 109,491 -0.07(-1.97%)
Jul 17, 2018 3.540 3.600 3.510 3.560 134,183 -0.01(-0.28%)
Jul 16, 2018 3.480 3.590 3.410 3.570 238,868 +0.08(+2.29%)
Jul 13, 2018 3.530 3.550 3.460 3.490 160,538 -0.04(-1.13%)
Jul 12, 2018 3.530 3.580 3.490 3.530 120,891 +0.02(+0.57%)
Jul 11, 2018 3.610 3.650 3.500 3.510 149,158 -0.12(-3.31%)
Jul 10, 2018 3.560 3.650 3.530 3.630 150,762 +0.07(+1.97%)
Jul 09, 2018 3.610 3.610 3.550 3.560 146,440 -0.03(-0.84%)
Jul 06, 2018 3.630 3.650 3.530 3.590 183,772 -0.05(-1.37%)
Jul 05, 2018 3.530 3.680 3.500 3.640 305,100 +0.14(+4.00%)
Jul 03, 2018 3.500 3.500 3.500 0 -0.13(-3.58%)
Jul 02, 2018 3.540 3.680 3.520 3.630 208,423 +0.02(+0.55%)
Jun 29, 2018 3.600 3.625 3.530 3.610 252,758 +0.01(+0.28%)
Jun 28, 2018 3.680 3.690 3.580 3.600 185,779 -0.10(-2.70%)
Jun 27, 2018 3.930 3.960 3.620 3.700 429,428 -0.23(-5.85%)
Jun 26, 2018 3.810 3.980 3.740 3.930 280,619 +0.13(+3.42%)
Jun 25, 2018 3.950 3.950 3.760 3.800 372,555 -0.14(-3.55%)
Jun 22, 2018 4.040 4.040 3.900 3.940 3,521,093 -0.09(-2.23%)
Jun 21, 2018 4.080 4.130 3.970 4.030 389,972 -0.02(-0.49%)
Jun 20, 2018 4.030 4.210 3.990 4.050 420,975 +0.05(+1.25%)
Jun 19, 2018 4.060 4.075 3.880 4.000 508,491 -0.12(-2.91%)
Jun 18, 2018 4.100 4.135 4.030 4.120 226,240 -0.02(-0.48%)
Jun 15, 2018 4.190 4.180 4.140 197,233 -0.04(-0.96%)
Jun 14, 2018 4.150 4.190 4.120 4.180 135,711 +0.02(+0.48%)
Jun 13, 2018 4.130 4.200 4.130 4.160 123,689 +0.02(+0.48%)
Jun 12, 2018 4.340 4.370 4.121 4.140 235,218 -0.19(-4.39%)
Jun 11, 2018 4.200 4.370 4.175 4.330 314,024 +0.12(+2.85%)
Jun 08, 2018 4.180 4.230 4.110 4.210 227,210 +0.00(+0.00%)
Jun 07, 2018 4.250 4.296 4.160 4.210 291,156 -0.02(-0.47%)
Jun 06, 2018 4.280 4.280 4.140 4.230 148,866 -0.02(-0.47%)
Jun 05, 2018 4.120 4.260 4.050 4.250 267,806 +0.19(+4.68%)
Jun 04, 2018 4.060 4.160 4.020 4.060 283,579 -0.02(-0.49%)
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.