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

Pixelworks Inc (NQ: PXLW )

0.9972 -0.0828 (-7.67%)
Streaming Delayed Price Updated: 1:04 PM EDT, May 23, 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, 2022 2.210 2.210 2.130 2.140 134,990 -0.05(-2.28%)
May 27, 2022 2.160 2.220 2.150 2.190 197,168 +0.05(+2.34%)
May 26, 2022 2.040 2.170 2.040 2.140 171,211 +0.12(+5.94%)
May 25, 2022 1.930 2.055 1.930 2.020 329,288 +0.10(+5.21%)
May 24, 2022 2.010 2.010 1.910 1.920 236,405 -0.10(-4.95%)
May 23, 2022 2.050 2.080 2.000 2.020 222,217 -0.07(-3.35%)
May 20, 2022 2.120 2.120 2.000 2.090 168,275 +0.00(+0.00%)
May 19, 2022 2.020 2.125 1.990 2.090 304,854 +0.04(+1.95%)
May 18, 2022 2.130 2.190 2.030 2.050 215,170 -0.10(-4.65%)
May 17, 2022 2.180 2.250 2.125 2.150 234,928 +0.00(+0.00%)
May 16, 2022 2.150 2.262 2.140 2.150 190,900 -0.03(-1.38%)
May 13, 2022 2.110 2.196 2.100 2.180 428,670 +0.11(+5.31%)
May 12, 2022 2.080 2.195 1.963 2.070 477,947 -0.06(-2.82%)
May 11, 2022 2.050 2.215 2.000 2.130 790,973 +0.20(+10.36%)
May 10, 2022 1.970 2.055 1.860 1.930 401,424 +0.04(+2.12%)
May 09, 2022 2.050 2.065 1.890 1.890 556,863 -0.22(-10.43%)
May 06, 2022 2.140 2.160 2.050 2.110 220,802 -0.04(-1.86%)
May 05, 2022 2.230 2.230 2.135 2.150 179,707 -0.13(-5.70%)
May 04, 2022 2.210 2.305 2.100 2.280 403,133 +0.08(+3.64%)
May 03, 2022 2.200 2.220 2.155 2.200 144,286 +0.00(+0.00%)
May 02, 2022 2.120 2.205 2.080 2.200 164,226 +0.09(+4.27%)
Apr 29, 2022 2.190 2.239 2.100 2.110 255,813 -0.12(-5.38%)
Apr 28, 2022 2.210 2.275 2.080 2.230 307,055 +0.11(+5.19%)
Apr 27, 2022 2.150 2.212 2.110 2.120 173,702 -0.01(-0.47%)
Apr 26, 2022 2.220 2.220 2.120 2.130 170,566 -0.11(-4.91%)
Apr 25, 2022 2.100 2.260 2.100 2.240 272,578 +0.03(+1.36%)
Apr 22, 2022 2.220 2.270 2.200 2.210 171,499 -0.02(-0.90%)
Apr 21, 2022 2.350 2.370 2.210 2.230 298,020 -0.06(-2.62%)
Apr 20, 2022 2.310 2.370 2.235 2.290 401,231 +0.01(+0.44%)
Apr 19, 2022 2.240 2.370 2.220 2.280 426,765 +0.02(+0.88%)
Apr 18, 2022 2.330 2.360 2.230 2.260 226,194 -0.06(-2.59%)
Apr 14, 2022 2.440 2.460 2.310 2.320 219,087 -0.11(-4.53%)
Apr 13, 2022 2.420 2.460 2.375 2.430 250,243 +0.06(+2.53%)
Apr 12, 2022 2.490 2.555 2.360 2.370 535,147 -0.06(-2.47%)
Apr 11, 2022 2.490 2.510 2.420 2.430 238,172 -0.08(-3.19%)
Apr 08, 2022 2.580 2.580 2.490 2.510 310,854 -0.10(-3.83%)
Apr 07, 2022 2.620 2.680 2.540 2.610 395,123 -0.03(-1.14%)
Apr 06, 2022 2.700 2.700 2.580 2.640 670,969 -0.11(-4.00%)
Apr 05, 2022 2.880 2.890 2.750 2.750 218,359 -0.15(-5.17%)
Apr 04, 2022 2.920 2.950 2.860 2.900 189,284 +0.01(+0.35%)
Apr 01, 2022 2.970 3.000 2.850 2.890 373,630 -0.08(-2.69%)
Mar 31, 2022 3.040 3.065 2.950 2.970 309,664 -0.06(-1.98%)
Mar 30, 2022 3.180 3.190 2.990 3.030 271,808 -0.17(-5.31%)
Mar 29, 2022 3.120 3.210 3.100 3.200 294,000 +0.12(+3.90%)
Mar 28, 2022 3.100 3.110 2.990 3.080 202,117 -0.01(-0.32%)
Mar 25, 2022 3.170 3.170 3.045 3.090 247,996 -0.07(-2.22%)
Mar 24, 2022 3.140 3.170 3.060 3.160 189,832 +0.07(+2.27%)
Mar 23, 2022 3.180 3.180 3.060 3.090 211,587 -0.08(-2.52%)
Mar 22, 2022 3.150 3.190 3.100 3.170 305,481 +0.07(+2.26%)
Mar 21, 2022 3.100 3.140 2.990 3.100 349,715 -0.04(-1.27%)
Mar 18, 2022 3.020 3.190 2.980 3.140 286,686 +0.09(+2.95%)
Mar 17, 2022 2.890 3.050 2.860 3.050 354,607 +0.10(+3.39%)
Mar 16, 2022 2.730 2.960 2.690 2.950 674,673 +0.30(+11.32%)
Mar 15, 2022 2.500 2.670 2.500 2.650 491,009 +0.16(+6.43%)
Mar 14, 2022 2.800 2.800 2.460 2.490 816,105 -0.33(-11.70%)
Mar 11, 2022 2.980 3.000 2.810 2.820 324,674 -0.14(-4.73%)
Mar 10, 2022 2.950 2.970 2.865 2.960 348,734 -0.04(-1.33%)
Mar 09, 2022 2.950 3.030 2.900 3.000 314,348 +0.18(+6.38%)
Mar 08, 2022 2.840 2.950 2.700 2.820 743,684 +0.02(+0.71%)
Mar 07, 2022 2.950 2.990 2.800 2.800 468,690 -0.16(-5.41%)
Mar 04, 2022 3.060 3.120 2.915 2.960 460,110 -0.13(-4.21%)
Mar 03, 2022 3.210 3.210 3.050 3.090 355,460 -0.07(-2.22%)
Mar 02, 2022 3.160 3.210 3.100 3.160 220,409 +0.01(+0.32%)
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.