Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Pixelworks Inc (NQ: PXLW ) 0.6932 -0.0111 (-1.58%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 28, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 28, 2024 0.7000 0.7310 0.6852 0.6932 166,923 -0.01(-1.58%) Aug 27, 2024 0.7100 0.7170 0.6966 0.7043 204,072 -0.01(-0.96%) Aug 26, 2024 0.7300 0.7400 0.7034 0.7111 524,868 -0.03(-3.91%) Aug 23, 2024 0.7700 0.7800 0.7400 0.7400 523,399 -0.01(-1.46%) Aug 22, 2024 0.7562 0.7700 0.7500 0.7510 182,794 -0.03(-3.32%) Aug 21, 2024 0.7600 0.7890 0.7502 0.7768 254,608 +0.01(+1.70%) Aug 20, 2024 0.7700 0.7896 0.7521 0.7638 352,289 -0.01(-1.83%) Aug 19, 2024 0.8000 0.7955 0.7700 0.7780 231,680 -0.02(-2.19%) Aug 16, 2024 0.7690 0.8172 0.7690 0.7954 230,582 +0.01(+1.87%) Aug 15, 2024 0.7700 0.7900 0.7602 0.7808 352,524 +0.01(+0.89%) Aug 14, 2024 0.8000 0.8090 0.7611 0.7739 250,109 -0.01(-1.26%) Aug 13, 2024 0.8133 0.8245 0.7800 0.7838 329,540 -0.03(-3.29%) Aug 12, 2024 0.8400 0.8429 0.8100 0.8105 124,544 -0.03(-3.47%) Aug 09, 2024 0.8600 0.8651 0.8020 0.8396 311,814 -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.