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

Pixelworks Inc (NQ: PXLW )

1.130 -0.100 (-8.13%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2023 1.860 1.870 1.765 1.770 169,458 -0.09(-4.84%)
May 30, 2023 1.830 1.890 1.790 1.860 534,153 +0.06(+3.33%)
May 26, 2023 1.680 1.830 1.670 1.800 277,162 +0.12(+7.14%)
May 25, 2023 1.680 1.700 1.630 1.680 259,508 -0.02(-1.18%)
May 24, 2023 1.800 1.800 1.660 1.700 321,959 -0.09(-5.03%)
May 23, 2023 1.820 1.850 1.770 1.790 290,210 -0.04(-2.19%)
May 22, 2023 1.720 1.830 1.720 1.830 303,442 +0.11(+6.40%)
May 19, 2023 1.630 1.730 1.630 1.720 304,726 +0.08(+4.88%)
May 18, 2023 1.560 1.660 1.550 1.640 305,461 +0.05(+3.14%)
May 17, 2023 1.550 1.600 1.540 1.590 143,065 +0.04(+2.58%)
May 16, 2023 1.580 1.620 1.520 1.550 223,517 -0.03(-1.90%)
May 15, 2023 1.520 1.590 1.480 1.580 243,818 +0.07(+4.64%)
May 12, 2023 1.550 1.590 1.460 1.510 272,811 -0.05(-3.21%)
May 11, 2023 1.600 1.600 1.540 1.560 72,092 -0.05(-3.11%)
May 10, 2023 1.500 1.620 1.445 1.610 428,852 +0.16(+11.03%)
May 09, 2023 1.400 1.470 1.380 1.450 457,500 +0.05(+3.57%)
May 08, 2023 1.410 1.430 1.370 1.400 208,849 -0.03(-2.10%)
May 05, 2023 1.390 1.480 1.370 1.430 425,798 +0.06(+4.38%)
May 04, 2023 1.390 1.400 1.370 1.370 403,909 -0.02(-1.44%)
May 03, 2023 1.400 1.420 1.390 1.390 170,083 -0.02(-1.42%)
May 02, 2023 1.410 1.410 1.380 1.410 421,105 +0.01(+0.71%)
May 01, 2023 1.410 1.430 1.400 1.400 196,906 -0.01(-0.71%)
Apr 28, 2023 1.440 1.459 1.410 1.410 127,219 -0.03(-2.08%)
Apr 27, 2023 1.470 1.470 1.430 1.440 190,743 -0.04(-2.70%)
Apr 26, 2023 1.540 1.540 1.470 1.480 134,620 -0.03(-1.99%)
Apr 25, 2023 1.610 1.616 1.510 1.510 144,586 -0.11(-6.79%)
Apr 24, 2023 1.500 1.620 1.500 1.620 528,449 +0.12(+7.64%)
Apr 21, 2023 1.490 1.550 1.470 1.505 372,169 +0.01(+1.01%)
Apr 20, 2023 1.400 1.520 1.400 1.490 420,429 +0.08(+5.67%)
Apr 19, 2023 1.410 1.415 1.380 1.410 159,831 +0.00(+0.00%)
Apr 18, 2023 1.390 1.430 1.390 1.410 58,815 +0.01(+0.71%)
Apr 17, 2023 1.410 1.420 1.390 1.400 122,080 -0.01(-0.71%)
Apr 14, 2023 1.430 1.430 1.400 1.410 55,825 -0.01(-0.70%)
Apr 13, 2023 1.410 1.445 1.410 1.420 118,945 +0.00(+0.00%)
Apr 12, 2023 1.450 1.460 1.410 1.420 91,792 -0.03(-2.07%)
Apr 11, 2023 1.450 1.450 1.430 1.450 30,547 +0.00(+0.00%)
Apr 10, 2023 1.440 1.450 1.410 1.450 67,676 +0.03(+2.11%)
Apr 06, 2023 1.390 1.430 1.370 1.420 126,469 +0.03(+2.16%)
Apr 05, 2023 1.420 1.420 1.370 1.390 96,994 -0.02(-1.42%)
Apr 04, 2023 1.420 1.440 1.400 1.410 111,900 -0.02(-1.40%)
Apr 03, 2023 1.490 1.510 1.400 1.430 217,327 -0.05(-3.38%)
Mar 31, 2023 1.490 1.500 1.440 1.480 204,287 +0.00(+0.00%)
Mar 30, 2023 1.450 1.490 1.440 1.480 105,987 +0.03(+2.07%)
Mar 29, 2023 1.440 1.475 1.400 1.450 242,044 +0.03(+2.11%)
Mar 28, 2023 1.430 1.430 1.390 1.420 129,654 -0.02(-1.39%)
Mar 27, 2023 1.380 1.460 1.380 1.440 197,340 +0.05(+3.60%)
Mar 24, 2023 1.390 1.395 1.370 1.390 239,633 -0.01(-0.71%)
Mar 23, 2023 1.420 1.420 1.390 1.400 163,123 -0.01(-0.71%)
Mar 22, 2023 1.440 1.470 1.390 1.410 185,710 -0.03(-2.08%)
Mar 21, 2023 1.400 1.450 1.390 1.440 305,717 +0.07(+5.11%)
Mar 20, 2023 1.400 1.430 1.340 1.370 418,355 -0.02(-1.44%)
Mar 17, 2023 1.460 1.480 1.390 1.390 177,573 -0.07(-4.79%)
Mar 16, 2023 1.470 1.480 1.420 1.460 239,426 -0.01(-0.68%)
Mar 15, 2023 1.400 1.490 1.360 1.470 341,435 +0.06(+4.26%)
Mar 14, 2023 1.420 1.490 1.410 1.410 193,314 +0.00(+0.00%)
Mar 13, 2023 1.450 1.460 1.400 1.410 183,780 -0.04(-2.76%)
Mar 10, 2023 1.520 1.530 1.450 1.450 140,694 -0.05(-3.33%)
Mar 09, 2023 1.550 1.560 1.500 1.500 194,494 -0.04(-2.60%)
Mar 08, 2023 1.530 1.580 1.520 1.540 60,648 +0.01(+0.65%)
Mar 07, 2023 1.560 1.575 1.530 1.530 185,238 -0.05(-3.16%)
Mar 06, 2023 1.650 1.650 1.550 1.580 272,107 -0.05(-3.07%)
Mar 03, 2023 1.580 1.650 1.555 1.630 194,408 +0.05(+3.16%)
Mar 02, 2023 1.580 1.595 1.550 1.580 158,031 -0.01(-0.63%)
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.