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

Pixelworks Inc (NQ: PXLW )

1.120 -0.110 (-8.94%)
Streaming Delayed Price Updated: 2:46 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 29, 2011 2.800 2.900 2.750 2.800 12,093 +0.02(+0.72%)
Apr 28, 2011 3.080 3.082 2.730 2.780 48,883 -0.28(-9.15%)
Apr 27, 2011 3.150 3.244 3.060 3.060 15,466 -0.09(-2.86%)
Apr 26, 2011 3.470 3.470 3.100 3.150 31,186 -0.07(-2.17%)
Apr 25, 2011 3.351 3.351 3.220 3.220 21,096 -0.11(-3.30%)
Apr 21, 2011 3.390 3.400 3.320 3.330 16,401 -0.17(-4.86%)
Apr 20, 2011 3.320 3.510 3.320 3.500 19,944 +0.18(+5.42%)
Apr 19, 2011 3.440 3.450 3.300 3.320 9,970 -0.10(-2.92%)
Apr 18, 2011 3.440 3.480 3.290 3.420 9,166 -0.03(-0.87%)
Apr 15, 2011 3.458 3.458 3.390 3.450 28,043 -0.00(-0.00%)
Apr 14, 2011 3.490 3.490 3.380 3.450 16,096 -0.04(-1.15%)
Apr 13, 2011 3.490 3.500 3.490 3.490 20,571 +0.00(+0.00%)
Apr 12, 2011 3.470 3.500 3.470 3.490 24,596 -0.01(-0.29%)
Apr 11, 2011 3.490 3.500 3.490 3.500 10,066 +0.00(+0.00%)
Apr 08, 2011 3.490 3.500 3.490 3.500 6,324 +0.01(+0.29%)
Apr 07, 2011 3.280 3.513 3.280 3.490 3,174 -0.01(-0.29%)
Apr 06, 2011 3.500 3.504 3.490 3.500 23,325 +0.01(+0.29%)
Apr 05, 2011 3.510 3.520 3.490 3.490 16,890 -0.01(-0.29%)
Apr 04, 2011 3.490 3.532 3.490 3.500 21,883 -0.01(-0.28%)
Apr 01, 2011 3.510 3.700 3.510 3.510 52,719 -0.09(-2.50%)
Mar 31, 2011 3.505 3.600 3.490 3.600 12,618 +0.09(+2.56%)
Mar 30, 2011 3.510 3.560 3.490 3.510 17,840 +0.02(+0.57%)
Mar 29, 2011 3.510 3.510 3.460 3.490 26,020 +0.00(+0.00%)
Mar 28, 2011 3.500 3.530 3.460 3.490 18,966 +0.00(+0.00%)
Mar 25, 2011 3.440 3.510 3.440 3.490 30,391 +0.09(+2.65%)
Mar 24, 2011 3.310 3.430 3.290 3.400 10,427 +0.09(+2.72%)
Mar 23, 2011 3.290 3.310 3.290 3.310 11,466 +0.00(+0.00%)
Mar 22, 2011 3.320 3.330 3.290 3.310 6,835 -0.03(-0.90%)
Mar 21, 2011 3.320 3.410 3.290 3.340 13,432 -0.06(-1.76%)
Mar 18, 2011 3.430 3.460 3.400 3.400 10,750 -0.04(-1.16%)
Mar 17, 2011 3.410 3.460 3.410 3.440 8,676 +0.06(+1.78%)
Mar 16, 2011 3.390 3.440 3.301 3.380 49,812 -0.02(-0.59%)
Mar 15, 2011 3.420 3.500 3.270 3.400 104,332 -0.09(-2.58%)
Mar 14, 2011 3.450 3.510 3.450 3.490 55,138 -0.00(-0.03%)
Mar 11, 2011 3.490 3.504 3.450 3.491 68,008 -0.01(-0.26%)
Mar 10, 2011 3.490 3.530 3.470 3.500 22,212 -0.01(-0.26%)
Mar 09, 2011 3.490 3.520 3.490 3.509 12,877 +0.01(+0.26%)
Mar 08, 2011 3.530 3.530 3.490 3.500 19,508 -0.01(-0.31%)
Mar 07, 2011 3.590 3.590 3.490 3.511 29,749 -0.09(-2.48%)
Mar 04, 2011 3.560 3.679 3.550 3.600 34,468 +0.07(+1.98%)
Mar 03, 2011 3.680 3.740 3.530 3.530 25,531 -0.16(-4.33%)
Mar 02, 2011 3.500 3.820 3.500 3.690 83,719 +0.25(+7.27%)
Mar 01, 2011 3.470 3.470 3.400 3.440 14,509 +0.01(+0.29%)
Feb 28, 2011 3.510 3.510 3.350 3.430 55,333 -0.02(-0.58%)
Feb 25, 2011 3.410 3.480 3.401 3.450 17,218 +0.03(+0.88%)
Feb 24, 2011 3.410 3.460 3.390 3.420 16,947 +0.01(+0.29%)
Feb 23, 2011 3.450 3.460 3.390 3.410 38,971 -0.05(-1.45%)
Feb 22, 2011 3.490 3.500 3.420 3.460 22,249 -0.02(-0.57%)
Feb 18, 2011 3.500 3.500 3.470 3.480 67,231 -0.01(-0.29%)
Feb 17, 2011 3.500 3.540 3.490 3.490 16,614 +0.00(+0.00%)
Feb 16, 2011 3.490 3.500 3.490 3.490 18,536 +0.00(+0.00%)
Feb 15, 2011 3.520 3.530 3.480 3.490 74,134 -0.05(-1.41%)
Feb 14, 2011 3.590 3.590 3.520 3.540 34,000 +0.06(+1.72%)
Feb 11, 2011 3.500 3.520 3.480 3.480 110,964 +0.00(+0.00%)
Feb 10, 2011 3.490 3.510 3.430 3.480 55,362 -0.05(-1.42%)
Feb 09, 2011 3.540 3.580 3.480 3.530 65,079 +0.02(+0.57%)
Feb 08, 2011 3.480 3.590 3.480 3.510 46,873 +0.03(+0.86%)
Feb 07, 2011 3.480 3.510 3.480 3.480 55,056 -0.01(-0.29%)
Feb 04, 2011 3.510 3.511 3.411 3.490 28,511 -0.03(-0.85%)
Feb 03, 2011 3.460 3.570 3.430 3.520 53,168 +0.06(+1.73%)
Feb 02, 2011 3.330 3.500 3.330 3.460 113,465 +0.16(+4.85%)
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.