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

Pixelworks Inc (NQ: PXLW )

1.030 -0.020 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Feb 26, 2021 3.700 3.760 3.510 3.590 619,000 -0.13(-3.49%)
Feb 25, 2021 3.950 3.950 3.650 3.720 664,756 -0.21(-5.34%)
Feb 24, 2021 3.730 3.980 3.580 3.930 777,834 +0.28(+7.67%)
Feb 23, 2021 3.500 3.680 3.260 3.650 897,649 +0.03(+0.83%)
Feb 22, 2021 3.830 3.900 3.610 3.620 797,481 -0.23(-5.97%)
Feb 19, 2021 3.990 4.066 3.820 3.850 462,500 -0.11(-2.78%)
Feb 18, 2021 3.910 4.060 3.860 3.960 751,067 +0.10(+2.59%)
Feb 17, 2021 4.370 4.370 3.760 3.860 1,601,512 -0.56(-12.67%)
Feb 16, 2021 4.490 4.670 4.270 4.420 1,011,296 +0.01(+0.23%)
Feb 12, 2021 3.880 4.500 3.750 4.410 2,018,300 +0.59(+15.45%)
Feb 11, 2021 3.710 3.860 3.670 3.820 1,404,083 +0.13(+3.52%)
Feb 10, 2021 3.710 3.710 3.450 3.690 774,998 -0.02(-0.54%)
Feb 09, 2021 3.710 3.735 3.580 3.710 817,965 +0.00(+0.00%)
Feb 08, 2021 3.490 3.710 3.450 3.710 605,172 +0.21(+6.00%)
Feb 05, 2021 3.560 3.640 3.460 3.500 294,700 -0.03(-0.85%)
Feb 04, 2021 3.410 3.550 3.330 3.530 389,793 +0.15(+4.44%)
Feb 03, 2021 3.500 3.520 3.340 3.380 428,444 -0.15(-4.25%)
Feb 02, 2021 3.280 3.540 3.210 3.530 662,860 +0.33(+10.31%)
Feb 01, 2021 3.080 3.210 3.060 3.200 371,105 +0.14(+4.58%)
Jan 29, 2021 3.140 3.160 3.010 3.060 339,600 -0.07(-2.24%)
Jan 28, 2021 3.200 3.250 3.090 3.130 467,158 -0.05(-1.57%)
Jan 27, 2021 3.250 3.350 3.100 3.180 719,147 -0.21(-6.19%)
Jan 26, 2021 3.410 3.453 3.300 3.390 449,838 +0.01(+0.30%)
Jan 25, 2021 3.350 3.480 3.260 3.380 458,356 +0.08(+2.42%)
Jan 22, 2021 3.260 3.330 3.210 3.300 513,400 +0.03(+0.92%)
Jan 21, 2021 3.180 3.310 3.120 3.270 377,957 +0.09(+2.83%)
Jan 20, 2021 3.220 3.250 3.120 3.180 375,659 -0.04(-1.24%)
Jan 19, 2021 3.220 3.260 3.110 3.220 317,761 +0.03(+0.94%)
Jan 15, 2021 3.210 3.214 3.105 3.190 261,300 -0.04(-1.24%)
Jan 14, 2021 3.250 3.290 3.170 3.230 304,440 -0.02(-0.62%)
Jan 13, 2021 3.490 3.530 3.170 3.250 607,692 -0.22(-6.34%)
Jan 12, 2021 3.100 3.537 3.010 3.470 1,643,090 +0.34(+10.86%)
Jan 11, 2021 3.010 3.140 2.990 3.130 805,273 +0.12(+3.99%)
Jan 08, 2021 2.970 3.030 2.900 3.010 359,800 +0.04(+1.35%)
Jan 07, 2021 3.010 3.020 2.910 2.970 506,316 -0.01(-0.34%)
Jan 06, 2021 2.890 3.090 2.890 2.980 623,917 +0.05(+1.71%)
Jan 05, 2021 2.840 2.950 2.810 2.930 230,497 +0.09(+3.17%)
Jan 04, 2021 2.880 2.920 2.775 2.840 519,658 +0.02(+0.71%)
Dec 31, 2020 2.820 2.820 2.820 375,443 -0.07(-2.42%)
Dec 30, 2020 2.745 2.900 2.745 2.890 375,443 +0.10(+3.58%)
Dec 29, 2020 2.800 2.820 2.690 2.790 512,677 +0.00(+0.00%)
Dec 28, 2020 2.810 2.900 2.790 2.790 458,808 +0.00(+0.00%)
Dec 24, 2020 2.910 2.926 2.760 2.790 250,700 -0.11(-3.79%)
Dec 23, 2020 2.940 3.000 2.880 2.900 518,813 -0.04(-1.36%)
Dec 22, 2020 2.950 3.000 2.910 2.940 432,493 -0.01(-0.34%)
Dec 21, 2020 2.820 2.965 2.770 2.950 400,410 +0.09(+3.15%)
Dec 18, 2020 2.920 2.960 2.850 2.860 672,500 -0.03(-1.04%)
Dec 17, 2020 2.900 2.920 2.842 2.890 319,017 +0.00(+0.00%)
Dec 16, 2020 2.870 2.950 2.760 2.890 496,817 +0.03(+1.05%)
Dec 15, 2020 2.780 2.880 2.680 2.860 787,203 +0.12(+4.38%)
Dec 14, 2020 2.500 2.830 2.500 2.740 846,997 +0.29(+11.84%)
Dec 11, 2020 2.550 2.590 2.430 2.450 1,051,700 -0.11(-4.30%)
Dec 10, 2020 2.610 2.630 2.450 2.560 2,055,971 -0.09(-3.40%)
Dec 09, 2020 2.800 2.820 2.630 2.650 407,479 -0.15(-5.36%)
Dec 08, 2020 2.830 2.840 2.720 2.800 518,478 -0.03(-1.06%)
Dec 07, 2020 2.800 2.850 2.770 2.830 278,886 +0.02(+0.71%)
Dec 04, 2020 2.850 2.850 2.780 2.810 278,000 -0.03(-1.06%)
Dec 03, 2020 3.000 3.000 2.710 2.840 966,189 -0.15(-5.02%)
Dec 02, 2020 3.000 3.020 2.930 2.990 427,532 -0.01(-0.33%)
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.