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 (%)
Jun 30, 2021 3.500 3.540 3.370 3.410 335,030 -0.12(-3.40%)
Jun 29, 2021 3.590 3.590 3.510 3.530 168,189 -0.05(-1.40%)
Jun 28, 2021 3.440 3.590 3.410 3.580 397,828 +0.17(+4.99%)
Jun 25, 2021 3.340 3.470 3.285 3.410 5,890,133 +0.05(+1.49%)
Jun 24, 2021 3.340 3.380 3.230 3.360 613,446 +0.04(+1.20%)
Jun 23, 2021 3.240 3.350 3.235 3.320 369,914 +0.07(+2.15%)
Jun 22, 2021 3.230 3.300 3.170 3.250 361,224 -0.01(-0.31%)
Jun 21, 2021 3.400 3.400 3.210 3.260 449,277 -0.02(-0.61%)
Jun 18, 2021 3.395 3.445 3.260 3.280 690,254 -0.17(-4.93%)
Jun 17, 2021 3.480 3.550 3.440 3.450 345,868 -0.05(-1.43%)
Jun 16, 2021 3.570 3.670 3.480 3.500 396,003 -0.04(-1.13%)
Jun 15, 2021 3.720 3.720 3.520 3.540 272,066 -0.15(-4.07%)
Jun 14, 2021 3.570 3.720 3.570 3.690 302,783 +0.13(+3.65%)
Jun 11, 2021 3.540 3.620 3.500 3.560 298,363 +0.04(+1.14%)
Jun 10, 2021 3.450 3.555 3.410 3.520 306,765 +0.06(+1.73%)
Jun 09, 2021 3.780 3.780 3.460 3.460 526,294 -0.31(-8.22%)
Jun 08, 2021 3.630 3.830 3.565 3.770 1,550,366 +0.14(+3.86%)
Jun 07, 2021 3.670 3.750 3.610 3.630 501,286 -0.01(-0.27%)
Jun 04, 2021 3.500 3.725 3.445 3.640 1,991,444 +0.16(+4.60%)
Jun 03, 2021 3.380 3.570 3.340 3.480 948,931 +0.05(+1.46%)
Jun 02, 2021 3.530 3.530 3.430 3.430 293,574 -0.09(-2.56%)
Jun 01, 2021 3.500 3.560 3.400 3.520 334,007 +0.03(+0.86%)
May 28, 2021 3.420 3.540 3.340 3.490 780,612 +0.08(+2.35%)
May 27, 2021 3.310 3.530 3.310 3.410 538,620 +0.12(+3.65%)
May 26, 2021 3.220 3.320 3.200 3.290 234,829 +0.08(+2.49%)
May 25, 2021 3.250 3.347 3.200 3.210 425,583 -0.04(-1.23%)
May 24, 2021 3.210 3.290 3.180 3.250 310,793 +0.07(+2.20%)
May 21, 2021 3.190 3.215 3.100 3.180 384,929 +0.02(+0.63%)
May 20, 2021 3.120 3.280 3.080 3.160 908,712 +0.08(+2.60%)
May 19, 2021 2.960 3.240 2.945 3.080 3,292,923 +0.08(+2.67%)
May 18, 2021 3.030 3.075 2.920 3.000 882,381 -0.05(-1.64%)
May 17, 2021 3.030 3.140 2.980 3.050 678,242 -0.10(-3.17%)
May 14, 2021 2.950 3.370 2.850 3.150 3,368,266 +0.25(+8.62%)
May 13, 2021 2.830 2.935 2.825 2.900 727,828 +0.06(+2.11%)
May 12, 2021 2.900 2.940 2.635 2.840 1,262,745 -0.09(-3.07%)
May 11, 2021 2.950 3.050 2.880 2.930 655,884 -0.08(-2.66%)
May 10, 2021 3.350 3.380 2.970 3.010 1,121,837 -0.34(-10.15%)
May 07, 2021 3.610 3.622 3.285 3.350 1,207,538 -0.28(-7.71%)
May 06, 2021 3.210 3.860 3.040 3.630 11,085,641 +0.39(+12.04%)
May 05, 2021 3.050 3.390 3.010 3.240 991,659 +0.31(+10.58%)
May 04, 2021 2.900 3.040 2.840 2.930 734,706 -0.03(-1.01%)
May 03, 2021 2.950 3.040 2.840 2.960 649,814 +0.01(+0.34%)
Apr 30, 2021 3.090 3.110 2.930 2.950 546,500 -0.17(-5.45%)
Apr 29, 2021 3.160 3.160 3.020 3.120 291,406 +0.01(+0.32%)
Apr 28, 2021 3.170 3.180 3.020 3.110 382,633 -0.06(-1.89%)
Apr 27, 2021 3.250 3.250 3.110 3.170 279,393 -0.06(-1.86%)
Apr 26, 2021 3.200 3.250 3.170 3.230 274,472 +0.04(+1.25%)
Apr 23, 2021 3.100 3.210 3.060 3.190 336,800 +0.12(+3.91%)
Apr 22, 2021 3.110 3.160 3.040 3.070 322,663 +0.03(+0.99%)
Apr 21, 2021 2.960 3.050 2.930 3.040 191,605 +0.08(+2.70%)
Apr 20, 2021 3.040 3.070 2.910 2.960 449,537 -0.11(-3.58%)
Apr 19, 2021 3.130 3.150 3.000 3.070 412,042 -0.11(-3.46%)
Apr 16, 2021 3.130 3.190 3.075 3.180 312,800 +0.08(+2.58%)
Apr 15, 2021 3.130 3.150 2.960 3.100 455,862 +0.00(+0.00%)
Apr 14, 2021 3.130 3.270 3.060 3.100 565,868 -0.03(-0.96%)
Apr 13, 2021 3.070 3.190 2.980 3.130 406,957 +0.06(+1.95%)
Apr 12, 2021 3.150 3.170 3.000 3.070 441,049 -0.07(-2.23%)
Apr 09, 2021 3.230 3.230 3.110 3.140 322,300 -0.08(-2.48%)
Apr 08, 2021 3.330 3.348 3.175 3.220 407,574 -0.04(-1.23%)
Apr 07, 2021 3.330 3.360 3.220 3.260 311,299 -0.08(-2.40%)
Apr 06, 2021 3.390 3.410 3.300 3.340 181,369 -0.07(-2.05%)
Apr 05, 2021 3.460 3.490 3.340 3.410 296,667 -0.02(-0.58%)
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.