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

Pixelworks Inc (NQ: PXLW )

0.8396 -0.0106 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 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 (%)
Aug 09, 2024 0.8600 0.8651 0.8020 0.8396 311,714 -0.01(-1.25%)
Aug 08, 2024 0.8100 0.8766 0.8100 0.8502 148,849 +0.04(+5.30%)
Aug 07, 2024 0.8600 0.8861 0.8014 0.8074 368,811 -0.02(-2.79%)
Aug 06, 2024 0.8300 0.8451 0.8042 0.8306 258,396 -0.02(-2.02%)
Aug 05, 2024 0.8600 0.8740 0.8355 0.8477 345,209 -0.07(-7.43%)
Aug 02, 2024 0.9200 0.9379 0.8925 0.9157 167,294 -0.02(-2.41%)
Aug 01, 2024 0.9800 0.9975 0.9232 0.9383 222,952 -0.04(-3.87%)
Jul 31, 2024 0.9900 0.9939 0.9700 0.9761 145,237 +0.00(+0.11%)
Jul 30, 2024 1.000 1.009 0.9500 0.9750 189,069 -0.01(-0.51%)
Jul 29, 2024 0.9750 1.010 0.9700 0.9800 68,831 +0.00(+0.37%)
Jul 26, 2024 1.010 1.010 0.9600 0.9764 212,531 -0.02(-2.36%)
Jul 25, 2024 1.010 1.030 0.9881 1.000 202,546 -0.02(-1.96%)
Jul 24, 2024 1.030 1.060 1.000 1.020 228,247 -0.01(-0.97%)
Jul 23, 2024 1.010 1.040 0.9900 1.030 210,677 +0.04(+3.53%)
Jul 22, 2024 1.000 1.010 0.9701 0.9949 126,333 +0.01(+0.81%)
Jul 19, 2024 1.020 1.036 0.9800 0.9869 183,454 -0.02(-2.29%)
Jul 18, 2024 1.070 1.110 1.010 1.010 296,515 -0.08(-7.34%)
Jul 17, 2024 1.090 1.180 1.065 1.090 573,899 -0.01(-0.91%)
Jul 16, 2024 1.050 1.120 1.050 1.100 400,318 +0.06(+5.26%)
Jul 15, 2024 1.030 1.050 1.020 1.045 243,692 +0.00(+0.48%)
Jul 12, 2024 1.020 1.050 1.020 1.040 185,095 +0.02(+1.96%)
Jul 11, 2024 1.010 1.045 0.9901 1.020 328,845 +0.00(+0.00%)
Jul 10, 2024 0.9650 1.020 0.9600 1.020 532,262 +0.06(+6.22%)
Jul 09, 2024 0.9499 0.9699 0.9414 0.9603 223,911 +0.03(+3.50%)
Jul 08, 2024 0.9500 0.9642 0.9106 0.9278 496,138 -0.01(-0.65%)
Jul 05, 2024 0.9697 0.9700 0.9300 0.9339 215,375 -0.03(-3.26%)
Jul 03, 2024 0.9600 0.9871 0.9600 0.9654 79,783 -0.01(-0.63%)
Jul 02, 2024 0.9700 0.9998 0.9500 0.9715 221,196 +0.01(+0.82%)
Jul 01, 2024 0.9972 0.9972 0.9501 0.9636 198,225 -0.02(-1.99%)
Jun 28, 2024 0.9977 0.9977 0.9520 0.9832 329,597 +0.02(+1.99%)
Jun 27, 2024 0.8880 0.9848 0.8840 0.9640 326,227 +0.07(+8.22%)
Jun 26, 2024 0.9000 0.9100 0.8800 0.8908 141,917 -0.01(-1.03%)
Jun 25, 2024 0.9500 0.9703 0.8722 0.9001 606,232 -0.04(-4.62%)
Jun 24, 2024 0.9713 0.9742 0.9315 0.9437 324,053 -0.02(-1.91%)
Jun 21, 2024 0.9700 0.9995 0.9505 0.9621 236,874 +0.02(+2.35%)
Jun 20, 2024 0.9500 0.9700 0.9353 0.9400 429,887 -0.02(-2.08%)
Jun 18, 2024 0.9853 0.9853 0.9600 0.9600 277,959 -0.03(-3.03%)
Jun 17, 2024 1.020 1.020 0.9700 0.9900 363,902 -0.03(-2.94%)
Jun 14, 2024 1.000 1.040 1.000 1.020 105,137 +0.01(+0.49%)
Jun 13, 2024 1.020 1.030 1.000 1.015 233,033 -0.01(-0.49%)
Jun 12, 2024 1.040 1.062 1.020 1.020 310,136 -0.00(-0.49%)
Jun 11, 2024 1.030 1.040 1.007 1.025 261,659 -0.01(-0.49%)
Jun 10, 2024 1.000 1.040 1.000 1.030 167,420 +0.02(+1.98%)
Jun 07, 2024 1.020 1.040 1.010 1.010 185,389 -0.02(-1.94%)
Jun 06, 2024 1.010 1.050 1.010 1.030 226,568 -0.02(-1.90%)
Jun 05, 2024 1.010 1.060 1.010 1.050 389,910 +0.05(+5.00%)
Jun 04, 2024 1.023 1.030 1.000 1.000 646,011 -0.04(-3.85%)
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.