Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pixelworks Inc (NQ: PXLW )

1.130 -0.100 (-8.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2009 1.500 1.750 1.500 1.750 210,122 +0.33(+23.24%)
May 28, 2009 1.210 1.540 1.210 1.420 130,370 +0.17(+13.60%)
May 27, 2009 1.170 1.310 1.160 1.250 39,611 +0.08(+6.84%)
May 26, 2009 1.200 1.240 1.150 1.170 34,249 -0.04(-3.31%)
May 22, 2009 1.250 1.300 1.200 1.210 38,415 -0.04(-3.20%)
May 21, 2009 1.300 1.330 1.250 1.250 39,795 -0.12(-8.76%)
May 20, 2009 1.330 1.400 1.320 1.370 16,690 +0.00(+0.00%)
May 19, 2009 1.350 1.440 1.300 1.370 46,209 -0.05(-3.52%)
May 18, 2009 1.580 1.650 1.370 1.420 82,331 -0.07(-4.70%)
May 15, 2009 1.480 1.650 1.350 1.490 272,062 +0.09(+6.43%)
May 14, 2009 1.020 1.420 1.020 1.400 292,803 +0.38(+37.25%)
May 13, 2009 1.100 1.100 1.010 1.020 75,866 -0.09(-8.11%)
May 12, 2009 1.160 1.200 1.010 1.110 87,760 -0.09(-7.50%)
May 11, 2009 1.180 1.250 1.170 1.200 55,923 -0.05(-4.00%)
May 08, 2009 1.250 1.250 1.100 1.250 72,501 +0.00(+0.00%)
May 07, 2009 1.090 1.270 0.9900 1.250 162,710 +0.27(+27.55%)
May 06, 2009 0.8900 0.9800 0.8000 0.9800 102,551 +0.18(+22.50%)
May 05, 2009 0.8500 0.8500 0.7901 0.8000 61,418 -0.05(-5.88%)
May 04, 2009 0.8590 0.8800 0.8200 0.8500 63,500 +0.04(+4.94%)
May 01, 2009 0.7100 0.8500 0.7100 0.8100 113,519 +0.10(+14.08%)
Apr 30, 2009 0.7200 0.7500 0.7000 0.7100 254,273 +0.01(+1.43%)
Apr 29, 2009 0.7100 0.7600 0.6700 0.7000 44,643 +0.00(+0.00%)
Apr 28, 2009 0.7600 0.7600 0.6800 0.7000 17,478 +0.00(+0.00%)
Apr 27, 2009 0.7400 0.7500 0.6900 0.7000 10,100 +0.00(+0.00%)
Apr 24, 2009 0.7501 0.7501 0.6201 0.7000 81,788 -0.08(-10.26%)
Apr 23, 2009 0.8000 0.8000 0.7100 0.7800 38,211 -0.04(-4.88%)
Apr 22, 2009 0.7500 0.8300 0.7480 0.8200 66,824 +0.08(+10.81%)
Apr 21, 2009 0.6100 0.7500 0.5500 0.7400 74,363 +0.12(+19.35%)
Apr 20, 2009 0.6100 0.6700 0.6100 0.6200 48,664 +0.03(+5.08%)
Apr 17, 2009 0.5999 0.6000 0.5500 0.5900 30,389 +0.03(+5.36%)
Apr 16, 2009 0.5600 0.5700 0.5500 0.5600 6,833 +0.00(+0.00%)
Apr 15, 2009 0.6000 0.6000 0.5300 0.5600 12,280 -0.02(-3.43%)
Apr 14, 2009 0.6000 0.6000 0.5700 0.5799 17,588 +0.01(+1.74%)
Apr 13, 2009 0.5900 0.5900 0.5600 0.5700 5,506 -0.02(-3.39%)
Apr 09, 2009 0.5899 0.5900 0.5600 0.5900 15,945 +0.00(+0.00%)
Apr 08, 2009 0.5900 0.6000 0.5700 0.5900 6,966 -0.01(-1.67%)
Apr 07, 2009 0.6017 0.6202 0.6000 0.6000 8,398 -0.02(-3.23%)
Apr 06, 2009 0.6010 0.6200 0.6010 0.6200 4,067 +0.02(+3.33%)
Apr 03, 2009 0.6000 0.6200 0.5800 0.6000 50,441 +0.01(+1.69%)
Apr 02, 2009 0.6000 0.6900 0.5900 0.5900 34,763 +0.02(+3.51%)
Apr 01, 2009 0.6890 0.6890 0.5600 0.5700 13,000 -0.05(-8.06%)
Mar 31, 2009 0.6700 0.6700 0.5800 0.6200 27,152 -0.05(-7.46%)
Mar 30, 2009 0.6400 0.6700 0.6400 0.6700 18,032 +0.02(+3.08%)
Mar 26, 2009 0.6400 0.6600 0.6100 0.6500 37,569 +0.04(+5.85%)
Mar 25, 2009 0.6200 0.6200 0.5600 0.6141 17,894 +0.05(+9.66%)
Mar 24, 2009 0.6400 0.6400 0.5600 0.5600 11,699 -0.04(-6.67%)
Mar 23, 2009 0.5200 0.6000 0.4800 0.6000 45,191 +0.17(+39.53%)
Mar 20, 2009 0.4400 0.4600 0.4200 0.4300 2,300 +0.01(+2.36%)
Mar 19, 2009 0.5000 0.5000 0.4201 0.4201 41,718 -0.08(-15.98%)
Mar 18, 2009 0.4100 0.5000 0.4100 0.5000 10,041 +0.10(+25.00%)
Mar 17, 2009 0.4200 0.4500 0.4000 0.4000 3,479 +0.00(+0.00%)
Mar 16, 2009 0.4500 0.4500 0.4000 0.4000 22,523 -0.01(-2.44%)
Mar 13, 2009 0.4400 0.4500 0.4100 0.4100 14,783 -0.02(-4.65%)
Mar 12, 2009 0.4000 0.4999 0.3900 0.4300 11,116 +0.02(+4.88%)
Mar 11, 2009 0.4001 0.4100 0.3950 0.4100 26,466 -0.08(-16.33%)
Mar 10, 2009 0.3800 0.4900 0.3800 0.4900 87,274 +0.11(+28.95%)
Mar 09, 2009 0.3600 0.4000 0.3600 0.3800 14,289 +0.01(+2.70%)
Mar 06, 2009 0.4100 0.4100 0.3700 0.3700 7,805 -0.03(-7.50%)
Mar 05, 2009 0.3700 0.4150 0.3700 0.4000 10,112 +0.00(+0.00%)
Mar 04, 2009 0.4399 0.4400 0.3900 0.4000 15,381 -0.02(-4.76%)
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.