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

Pixelworks Inc (NQ: PXLW )

1.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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%)
Apr 01, 2021 3.390 3.480 3.340 3.430 416,900 +0.12(+3.63%)
Mar 31, 2021 3.190 3.350 3.190 3.310 598,641 +0.15(+4.75%)
Mar 30, 2021 3.200 3.220 3.120 3.160 275,392 -0.05(-1.56%)
Mar 29, 2021 3.340 3.390 3.180 3.210 399,501 -0.16(-4.75%)
Mar 26, 2021 3.440 3.447 3.250 3.370 558,800 -0.06(-1.75%)
Mar 25, 2021 3.250 3.460 3.170 3.430 477,516 +0.14(+4.26%)
Mar 24, 2021 3.590 3.690 3.270 3.290 829,213 -0.25(-7.06%)
Mar 23, 2021 3.550 3.560 3.405 3.540 795,594 -0.03(-0.84%)
Mar 22, 2021 3.720 3.810 3.540 3.570 653,528 -0.14(-3.77%)
Mar 19, 2021 3.870 4.010 3.630 3.710 1,171,700 -0.12(-3.13%)
Mar 18, 2021 4.000 4.233 3.820 3.830 769,959 -0.18(-4.49%)
Mar 17, 2021 3.710 4.330 3.710 4.010 1,273,400 +0.11(+2.82%)
Mar 16, 2021 3.480 4.120 3.420 3.900 1,704,040 +0.43(+12.39%)
Mar 15, 2021 3.420 3.500 3.320 3.470 448,091 +0.03(+0.87%)
Mar 12, 2021 3.600 3.600 3.420 3.440 572,000 -0.21(-5.75%)
Mar 11, 2021 3.710 3.770 3.590 3.650 574,540 +0.02(+0.55%)
Mar 10, 2021 3.540 3.690 3.420 3.630 573,677 +0.19(+5.52%)
Mar 09, 2021 3.280 3.560 3.265 3.440 960,280 +0.14(+4.24%)
Mar 08, 2021 3.380 3.410 3.212 3.300 353,422 -0.05(-1.49%)
Mar 05, 2021 3.280 3.370 3.035 3.350 918,900 +0.12(+3.72%)
Mar 04, 2021 3.450 3.460 3.110 3.230 973,812 -0.22(-6.38%)
Mar 03, 2021 3.780 3.790 3.450 3.450 572,598 -0.31(-8.24%)
Mar 02, 2021 3.710 3.780 3.600 3.760 451,346 +0.07(+1.90%)
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.