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 (%)
Sep 29, 2006 8.940 9.000 8.730 8.850 30,600 -0.03(-0.34%)
Sep 28, 2006 8.910 8.970 8.730 8.880 70,762 +0.03(+0.34%)
Sep 27, 2006 8.910 9.120 8.820 8.850 88,817 +0.00(+0.00%)
Sep 26, 2006 8.700 8.880 8.700 8.850 74,757 +0.06(+0.68%)
Sep 25, 2006 8.910 9.120 8.280 8.790 162,969 -0.06(-0.68%)
Sep 22, 2006 8.910 9.000 8.730 8.850 185,027 -0.06(-0.67%)
Sep 21, 2006 8.310 8.970 7.950 8.910 416,787 +0.54(+6.45%)
Sep 20, 2006 7.230 8.400 6.750 8.370 198,429 +1.17(+16.25%)
Sep 19, 2006 7.140 7.350 6.900 7.200 50,268 +0.03(+0.42%)
Sep 18, 2006 7.320 7.380 7.140 7.170 21,976 -0.21(-2.85%)
Sep 15, 2006 7.500 7.650 7.380 7.380 54,116 -0.09(-1.20%)
Sep 14, 2006 7.410 7.500 7.370 7.470 77,885 +0.00(+0.00%)
Sep 13, 2006 7.320 7.500 7.200 7.470 42,072 +0.06(+0.81%)
Sep 12, 2006 7.500 7.590 7.050 7.410 87,428 -0.09(-1.20%)
Sep 11, 2006 7.350 7.620 7.350 7.500 68,100 +0.18(+2.46%)
Sep 08, 2006 6.960 7.590 6.900 7.320 64,012 +0.30(+4.27%)
Sep 07, 2006 6.960 7.170 6.750 7.020 57,266 +0.09(+1.30%)
Sep 06, 2006 7.200 7.200 6.930 6.930 45,230 -0.39(-5.33%)
Sep 05, 2006 7.440 7.440 7.020 7.320 51,846 -0.06(-0.81%)
Sep 01, 2006 7.350 7.410 7.200 7.380 24,488 +0.06(+0.82%)
Aug 31, 2006 7.380 7.440 7.140 7.320 60,615 -0.12(-1.61%)
Aug 30, 2006 7.560 7.560 7.290 7.440 85,419 -0.06(-0.80%)
Aug 29, 2006 7.380 7.500 7.290 7.500 56,517 +0.06(+0.81%)
Aug 28, 2006 7.350 7.590 7.290 7.440 157,202 +0.03(+0.40%)
Aug 25, 2006 7.230 7.530 7.230 7.410 69,464 +0.09(+1.23%)
Aug 24, 2006 7.440 7.530 7.200 7.320 107,713 -0.18(-2.40%)
Aug 23, 2006 7.500 7.740 7.230 7.500 92,416 +0.03(+0.44%)
Aug 22, 2006 7.620 7.680 7.260 7.467 67,180 -0.21(-2.77%)
Aug 21, 2006 8.040 8.040 7.440 7.680 107,483 -0.36(-4.48%)
Aug 18, 2006 8.310 8.370 7.920 8.040 43,461 -0.21(-2.55%)
Aug 17, 2006 8.040 8.610 8.010 8.250 95,090 +0.27(+3.38%)
Aug 16, 2006 7.950 8.250 7.620 7.980 75,272 +0.18(+2.31%)
Aug 15, 2006 7.500 8.160 7.320 7.800 117,690 +0.57(+7.88%)
Aug 14, 2006 7.140 7.350 7.080 7.230 21,681 +0.06(+0.83%)
Aug 11, 2006 7.410 7.440 7.110 7.170 39,117 -0.24(-3.23%)
Aug 10, 2006 7.050 7.410 6.930 7.410 70,729 +0.39(+5.56%)
Aug 09, 2006 6.450 8.010 6.450 7.020 269,880 +0.54(+8.33%)
Aug 08, 2006 6.240 6.630 6.240 6.480 68,493 +0.18(+2.86%)
Aug 07, 2006 6.540 6.630 6.150 6.300 96,150 -0.30(-4.55%)
Aug 04, 2006 6.840 6.870 6.510 6.600 110,606 -0.09(-1.35%)
Aug 03, 2006 6.780 7.140 6.510 6.690 263,059 -0.06(-0.89%)
Aug 02, 2006 6.600 7.140 6.450 6.750 135,691 +0.12(+1.81%)
Aug 01, 2006 6.510 6.690 6.150 6.630 111,301 +0.12(+1.84%)
Jul 31, 2006 6.510 6.600 6.480 6.510 79,838 -0.09(-1.36%)
Jul 28, 2006 7.020 7.050 6.000 6.600 442,328 -0.72(-9.84%)
Jul 27, 2006 7.500 7.650 7.170 7.320 112,390 +0.06(+0.83%)
Jul 26, 2006 7.020 7.320 6.900 7.260 43,599 +0.15(+2.11%)
Jul 25, 2006 7.440 7.440 7.020 7.110 27,244 -0.24(-3.27%)
Jul 24, 2006 7.110 7.500 6.810 7.350 47,218 +0.24(+3.38%)
Jul 21, 2006 7.560 7.590 6.930 7.110 78,666 -0.39(-5.20%)
Jul 20, 2006 7.080 8.010 7.020 7.500 156,809 +0.48(+6.84%)
Jul 19, 2006 6.630 7.200 6.630 7.020 92,931 +0.33(+4.93%)
Jul 18, 2006 7.530 7.710 6.000 6.690 145,815 -0.78(-10.44%)
Jul 17, 2006 7.470 7.800 7.350 7.470 65,503 +0.03(+0.40%)
Jul 14, 2006 7.200 7.560 6.960 7.440 60,248 +0.27(+3.77%)
Jul 13, 2006 7.200 7.230 6.000 7.170 116,066 +0.00(+0.00%)
Jul 12, 2006 7.260 7.770 7.170 7.170 84,175 -0.21(-2.85%)
Jul 11, 2006 7.470 7.560 7.290 7.380 86,034 -0.12(-1.60%)
Jul 10, 2006 7.500 7.650 7.380 7.500 90,682 -0.06(-0.79%)
Jul 07, 2006 7.680 7.740 7.350 7.560 78,641 -0.27(-3.45%)
Jul 06, 2006 7.590 7.860 7.470 7.830 79,183 +0.33(+4.40%)
Jul 05, 2006 7.950 7.950 7.410 7.500 109,117 -0.45(-5.66%)
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.