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

Pixelworks Inc (NQ: PXLW )

0.9713 +0.0013 (+0.13%)
Streaming Delayed Price Updated: 11:19 AM EDT, Jul 3, 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 (%)
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%)
Jun 03, 2024 1.070 1.080 1.010 1.040 655,469 -0.03(-2.80%)
May 31, 2024 1.030 1.090 1.020 1.070 620,248 +0.05(+4.90%)
May 30, 2024 0.9900 1.050 0.9900 1.020 341,736 +0.03(+3.03%)
May 29, 2024 1.000 1.040 0.9800 0.9900 496,303 -0.02(-1.98%)
May 28, 2024 0.9800 1.020 0.9400 1.010 689,454 +0.03(+3.00%)
May 24, 2024 0.9730 1.020 0.9711 0.9806 434,804 +0.02(+2.16%)
May 23, 2024 1.080 1.085 0.9406 0.9599 1,902,558 -0.12(-11.12%)
May 22, 2024 1.080 1.090 1.060 1.080 314,563 -0.01(-0.92%)
May 21, 2024 1.100 1.110 1.050 1.090 508,807 +0.01(+0.93%)
May 20, 2024 1.140 1.140 1.070 1.080 1,190,853 -0.05(-4.42%)
May 17, 2024 1.220 1.220 1.120 1.130 1,676,534 -0.10(-8.13%)
May 16, 2024 1.250 1.340 1.220 1.230 1,781,140 +0.02(+1.65%)
May 15, 2024 1.290 1.290 1.060 1.210 7,497,992 -0.66(-35.29%)
May 14, 2024 1.820 1.885 1.770 1.870 829,215 +0.06(+3.03%)
May 13, 2024 1.830 1.890 1.780 1.815 289,027 +0.00(+0.28%)
May 10, 2024 1.920 1.920 1.730 1.810 328,256 -0.05(-2.69%)
May 09, 2024 1.920 1.960 1.830 1.860 226,538 -0.02(-1.06%)
May 08, 2024 1.910 1.970 1.870 1.880 121,399 -0.04(-2.08%)
May 07, 2024 1.910 1.940 1.880 1.920 113,032 +0.03(+1.59%)
May 06, 2024 1.910 2.030 1.850 1.890 244,558 +0.00(+0.00%)
May 03, 2024 1.760 1.910 1.760 1.890 354,832 +0.14(+8.00%)
May 02, 2024 1.750 1.782 1.721 1.750 237,774 +0.02(+1.16%)
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.