ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Pixelworks, Inc. - Common Stock (NQ:PXLW)

5.850 -0.190 (-3.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2026 5.970 6.040 5.810 5.850 23,049 -0.19(-3.15%)
Mar 17, 2026 6.010 6.110 5.986 6.040 12,281 -0.04(-0.66%)
Mar 16, 2026 5.970 6.120 5.930 6.080 50,878 +0.37(+6.48%)
Mar 13, 2026 5.760 6.120 5.695 5.710 78,301 -0.22(-3.71%)
Mar 12, 2026 5.980 6.120 5.915 5.930 49,656 -0.16(-2.55%)
Mar 11, 2026 6.332 6.400 5.985 6.085 27,881 -0.08(-1.22%)
Mar 10, 2026 6.040 6.380 6.010 6.160 23,994 +0.18(+3.01%)
Mar 09, 2026 5.980 6.120 5.930 5.980 17,320 -0.09(-1.48%)
Mar 06, 2026 6.000 6.220 6.000 6.070 19,907 -0.10(-1.62%)
Mar 05, 2026 6.280 6.310 6.005 6.170 29,100 +0.01(+0.16%)
Mar 04, 2026 6.040 6.320 5.955 6.160 15,499 +0.13(+2.16%)
Mar 03, 2026 6.250 6.250 5.900 6.030 25,788 -0.38(-5.93%)
Mar 02, 2026 6.110 6.500 6.110 6.410 54,320 +0.06(+0.94%)
Feb 27, 2026 6.180 6.400 6.180 6.350 22,228 +0.04(+0.63%)
Feb 26, 2026 6.220 6.400 6.200 6.310 35,663 +0.07(+1.12%)
Feb 25, 2026 6.000 6.320 6.000 6.240 26,147 +0.32(+5.41%)
Feb 24, 2026 5.770 6.110 5.770 5.920 23,640 +0.15(+2.60%)
Feb 23, 2026 5.810 6.010 5.753 5.770 27,089 -0.10(-1.70%)
Feb 20, 2026 5.970 6.200 5.800 5.870 22,493 -0.18(-2.98%)
Feb 19, 2026 5.850 6.100 5.744 6.050 10,944 +0.14(+2.37%)
Feb 18, 2026 5.750 6.150 5.750 5.910 15,349 +0.16(+2.78%)
Feb 17, 2026 5.740 5.890 5.580 5.750 41,567 -0.08(-1.37%)
Feb 13, 2026 5.820 6.080 5.700 5.830 30,070 -0.02(-0.34%)
Feb 12, 2026 5.950 5.960 5.800 5.850 21,765 -0.08(-1.35%)
Feb 11, 2026 5.990 6.105 5.765 5.930 20,548 -0.04(-0.67%)
Feb 10, 2026 5.960 6.135 5.910 5.970 32,054 -0.11(-1.81%)
Feb 09, 2026 6.100 6.162 5.950 6.080 42,685 -0.03(-0.49%)
Feb 06, 2026 6.080 6.250 6.079 6.110 40,357 +0.11(+1.83%)
Feb 05, 2026 5.990 6.150 5.800 6.000 60,010 -0.04(-0.66%)
Feb 04, 2026 6.080 6.150 5.830 6.040 48,941 -0.02(-0.33%)
Feb 03, 2026 6.320 6.495 5.880 6.060 76,579 -0.16(-2.57%)
Feb 02, 2026 6.220 6.550 6.180 6.220 63,406 -0.01(-0.16%)
Jan 30, 2026 6.680 6.730 6.180 6.230 63,477 -0.55(-8.11%)
Jan 29, 2026 6.540 6.970 6.090 6.780 207,897 +0.24(+3.67%)
Jan 28, 2026 6.520 6.660 6.390 6.540 23,978 -0.02(-0.30%)
Jan 27, 2026 6.530 6.730 6.317 6.560 30,605 +0.09(+1.39%)
Jan 26, 2026 6.500 6.520 6.360 6.470 26,993 -0.07(-0.99%)
Jan 23, 2026 6.600 6.615 6.330 6.535 43,652 -0.08(-1.28%)
Jan 22, 2026 6.880 6.920 6.620 6.620 40,179 -0.18(-2.65%)
Jan 21, 2026 7.100 7.100 6.430 6.800 92,005 -0.25(-3.55%)
Jan 20, 2026 6.640 7.120 6.600 7.050 202,881 +0.20(+2.92%)
Jan 16, 2026 7.020 7.120 6.610 6.850 110,356 -0.06(-0.87%)
Jan 15, 2026 6.830 7.150 6.660 6.910 114,178 +0.12(+1.77%)
Jan 14, 2026 6.450 6.860 6.410 6.790 52,953 +0.29(+4.46%)
Jan 13, 2026 6.510 6.600 6.370 6.500 31,603 -0.04(-0.61%)
Jan 12, 2026 6.440 6.570 6.350 6.540 29,668 +0.07(+1.08%)
Jan 09, 2026 6.460 6.630 6.350 6.470 63,124 +0.06(+0.94%)
Jan 08, 2026 6.530 6.742 6.310 6.410 80,264 -0.18(-2.73%)
Jan 07, 2026 6.980 6.980 6.550 6.590 89,392 -0.38(-5.45%)
Jan 06, 2026 6.640 7.160 6.500 6.970 169,607 +0.43(+6.57%)
Jan 05, 2026 6.850 6.920 6.510 6.540 69,381 -0.30(-4.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.