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, 2013 3.540 3.540 2.852 3.010 323,789 -0.51(-14.49%)
May 30, 2013 3.270 3.650 3.270 3.520 0 +0.29(+8.94%)
May 29, 2013 2.980 3.300 2.969 3.231 152,436 +0.24(+8.10%)
May 28, 2013 2.900 3.100 2.900 2.989 92,537 +0.14(+4.88%)
May 24, 2013 2.630 3.000 2.630 2.850 0 +0.10(+3.64%)
May 23, 2013 2.740 2.750 2.570 2.750 0 +0.04(+1.48%)
May 22, 2013 2.401 2.720 2.401 2.710 0 +0.24(+9.72%)
May 21, 2013 2.450 2.489 2.440 2.470 0 +0.05(+2.07%)
May 20, 2013 2.350 2.460 2.350 2.420 0 +0.11(+4.76%)
May 17, 2013 2.470 2.470 2.300 2.310 0 -0.09(-3.75%)
May 16, 2013 2.400 2.460 2.333 2.400 21,009 -0.02(-0.83%)
May 15, 2013 2.450 2.460 2.420 2.420 0 -0.03(-1.22%)
May 13, 2013 2.410 2.450 2.400 2.450 0 +0.02(+0.62%)
May 10, 2013 2.490 2.500 2.400 2.435 0 -0.06(-2.21%)
May 09, 2013 2.490 2.490 2.478 2.490 0 +0.05(+2.05%)
May 08, 2013 2.370 2.470 2.370 2.440 0 +0.02(+0.62%)
May 07, 2013 2.390 2.510 2.360 2.425 0 -0.01(-0.41%)
May 06, 2013 2.420 2.450 2.400 2.435 0 +0.02(+0.62%)
May 03, 2013 2.360 2.500 2.360 2.420 0 +0.06(+2.54%)
May 02, 2013 2.300 2.360 2.300 2.360 0 +0.03(+1.29%)
May 01, 2013 2.300 2.340 2.300 2.330 0 +0.03(+1.30%)
Apr 30, 2013 2.300 2.310 2.279 2.300 0 +0.00(+0.00%)
Apr 29, 2013 2.310 2.320 2.250 2.300 21,525 -0.03(-1.29%)
Apr 26, 2013 2.200 2.340 2.200 2.330 49,963 +0.10(+4.48%)
Apr 25, 2013 2.160 2.230 2.160 2.230 8,305 +0.03(+1.36%)
Apr 24, 2013 2.230 2.230 2.190 2.200 0 +0.04(+1.85%)
Apr 23, 2013 2.140 2.230 2.140 2.160 2,932 +0.00(+0.00%)
Apr 22, 2013 2.171 2.258 2.110 2.160 24,438 -0.12(-5.26%)
Apr 19, 2013 2.230 2.290 2.220 2.280 4,100 +0.08(+3.64%)
Apr 18, 2013 2.250 2.250 2.200 2.200 3,719 -0.08(-3.51%)
Apr 17, 2013 2.260 2.300 2.260 2.280 5,933 +0.02(+0.88%)
Apr 16, 2013 2.230 2.331 2.230 2.260 4,832 -0.04(-1.73%)
Apr 15, 2013 2.340 2.340 2.300 2.300 1,200 -0.05(-2.13%)
Apr 12, 2013 2.350 2.350 2.327 2.350 1,800 +0.00(+0.00%)
Apr 11, 2013 2.330 2.350 2.200 2.350 16,496 +0.03(+1.42%)
Apr 10, 2013 2.210 2.330 2.210 2.317 12,475 +0.11(+4.85%)
Apr 09, 2013 2.180 2.280 2.170 2.210 22,121 +0.01(+0.50%)
Apr 08, 2013 2.250 2.250 2.199 2.199 6,415 +0.02(+0.86%)
Apr 05, 2013 2.190 2.230 2.170 2.180 2,000 +0.07(+3.32%)
Apr 04, 2013 2.170 2.260 2.110 2.110 17,158 -0.04(-1.86%)
Apr 03, 2013 2.250 2.250 2.150 2.150 10,638 -0.05(-2.28%)
Apr 02, 2013 2.200 2.280 2.190 2.200 3,750 +0.00(+0.00%)
Apr 01, 2013 2.188 2.290 2.188 2.200 7,478 -0.02(-0.90%)
Mar 28, 2013 2.280 2.300 2.191 2.220 15,951 +0.02(+0.91%)
Mar 27, 2013 2.200 2.300 2.170 2.200 17,085 -0.04(-1.79%)
Mar 26, 2013 2.160 2.240 2.160 2.240 6,950 +0.06(+2.75%)
Mar 25, 2013 2.230 2.230 2.160 2.180 13,340 -0.03(-1.36%)
Mar 22, 2013 2.220 2.250 2.210 2.210 4,000 +0.01(+0.45%)
Mar 21, 2013 2.200 2.200 2.200 2.200 155 -0.03(-1.35%)
Mar 20, 2013 2.260 2.310 2.200 2.230 18,283 +0.02(+0.90%)
Mar 19, 2013 2.200 2.298 2.160 2.210 13,092 +0.04(+1.84%)
Mar 18, 2013 2.250 2.300 2.160 2.170 60,071 -0.15(-6.47%)
Mar 15, 2013 2.350 2.390 2.280 2.320 24,750 -0.03(-1.28%)
Mar 14, 2013 2.260 2.390 2.250 2.350 30,748 +0.05(+2.17%)
Mar 13, 2013 2.260 2.410 2.260 2.300 24,631 -0.05(-2.13%)
Mar 12, 2013 2.340 2.410 2.320 2.350 1,300 -0.06(-2.49%)
Mar 11, 2013 2.280 2.420 2.250 2.410 23,776 +0.11(+4.78%)
Mar 08, 2013 2.340 2.340 2.280 2.300 25,331 -0.06(-2.54%)
Mar 07, 2013 2.450 2.450 2.330 2.360 25,335 -0.09(-3.85%)
Mar 06, 2013 2.460 2.490 2.454 2.454 2,100 -0.03(-1.03%)
Mar 05, 2013 2.408 2.500 2.408 2.480 4,175 +0.07(+2.90%)
Mar 04, 2013 2.400 2.470 2.400 2.410 3,535 +0.01(+0.42%)
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.