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 ) 0.6852 +0.0097 (+1.44%) Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 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 (%) Oct 04, 2024 0.6760 0.7049 0.6760 0.6852 128,111 +0.01(+1.44%) Oct 03, 2024 0.6823 0.7098 0.6666 0.6755 282,207 -0.01(-1.69%) Oct 02, 2024 0.6968 0.6996 0.6772 0.6871 123,713 -0.01(-2.02%) Oct 01, 2024 0.7100 0.7250 0.6822 0.7013 188,696 -0.01(-1.23%) Sep 30, 2024 0.7100 0.7106 0.7006 0.7100 166,075 +0.00(+0.65%) Sep 27, 2024 0.6824 0.7100 0.6824 0.7054 478,520 +0.02(+3.22%) Sep 26, 2024 0.6791 0.7098 0.6791 0.6834 552,044 +0.01(+1.64%) Sep 25, 2024 0.7062 0.7062 0.6550 0.6724 324,422 -0.03(-3.61%) Sep 24, 2024 0.6900 0.7198 0.6900 0.6976 234,268 +0.02(+2.57%) Sep 23, 2024 0.6830 0.6948 0.6633 0.6801 138,774 -0.00(-0.41%) Sep 20, 2024 0.7326 0.7476 0.6811 0.6829 210,082 -0.04(-6.03%) Sep 19, 2024 0.7900 0.8000 0.7130 0.7267 363,590 -0.03(-3.91%) Sep 18, 2024 0.7719 0.8175 0.7510 0.7563 474,803 -0.02(-2.14%) Sep 17, 2024 0.6800 0.8000 0.6800 0.7728 1,281,899 +0.11(+16.44%) Sep 16, 2024 0.6950 0.6950 0.6600 0.6637 158,259 -0.03(-4.50%) Sep 13, 2024 0.6399 0.7193 0.6399 0.6950 285,450 +0.06(+9.69%) Sep 12, 2024 0.6100 0.6400 0.6100 0.6336 124,387 +0.01(+2.11%) Sep 11, 2024 0.6300 0.6397 0.6150 0.6205 153,301 -0.02(-3.00%) Sep 10, 2024 0.6200 0.6400 0.6126 0.6397 236,165 +0.01(+2.34%) Sep 09, 2024 0.6200 0.6586 0.6200 0.6251 167,041 -0.00(-0.14%) Sep 06, 2024 0.6699 0.6699 0.6200 0.6260 180,119 -0.00(-0.63%) Sep 05, 2024 0.6400 0.6700 0.6300 0.6300 201,436 -0.01(-1.56%) Sep 04, 2024 0.6435 0.6490 0.6303 0.6400 77,150 -0.00(-0.53%) Sep 03, 2024 0.7000 0.7000 0.6200 0.6434 537,340 -0.05(-6.97%) Aug 30, 2024 0.6800 0.6982 0.6728 0.6916 175,322 +0.00(+0.63%) Aug 29, 2024 0.6850 0.7154 0.6780 0.6873 277,002 -0.01(-0.85%) 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%) 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.