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

Pixelworks Inc (NQ: PXLW )

0.7562 +0.0062 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.7400 0.7650 0.7129 0.7562 221,195 +0.01(+0.83%)
Nov 26, 2024 0.7700 0.7796 0.7398 0.7500 615,514 -0.03(-4.23%)
Nov 25, 2024 0.7800 0.8150 0.7708 0.7831 428,475 +0.01(+1.60%)
Nov 22, 2024 0.7300 0.7900 0.7250 0.7708 228,420 +0.03(+4.59%)
Nov 21, 2024 0.7100 0.7400 0.7085 0.7370 231,170 +0.04(+5.12%)
Nov 20, 2024 0.7008 0.7271 0.6850 0.7011 638,902 -0.02(-2.50%)
Nov 19, 2024 0.7800 0.7811 0.7162 0.7191 548,177 -0.08(-10.12%)
Nov 18, 2024 0.8200 0.8296 0.7410 0.8001 415,906 -0.03(-4.08%)
Nov 15, 2024 0.8400 0.8636 0.7710 0.8341 355,946 -0.02(-2.62%)
Nov 14, 2024 0.8200 0.8700 0.8002 0.8565 423,053 +0.06(+7.06%)
Nov 13, 2024 0.6700 0.8300 0.6616 0.8000 919,507 +0.12(+18.33%)
Nov 12, 2024 0.7248 0.7248 0.6717 0.6761 226,281 -0.04(-5.24%)
Nov 11, 2024 0.7300 0.7430 0.6960 0.7135 224,207 -0.00(-0.34%)
Nov 08, 2024 0.7010 0.7386 0.7010 0.7159 187,743 +0.00(+0.24%)
Nov 07, 2024 0.7000 0.7274 0.6985 0.7142 109,306 +0.03(+4.43%)
Nov 06, 2024 0.7000 0.7000 0.6601 0.6839 147,044 -0.01(-1.03%)
Nov 05, 2024 0.6601 0.7058 0.6601 0.6910 152,631 +0.03(+3.88%)
Nov 04, 2024 0.6900 0.6901 0.6550 0.6652 277,484 -0.03(-4.70%)
Nov 01, 2024 0.6916 0.7000 0.6803 0.6980 119,047 +0.00(+0.55%)
Oct 31, 2024 0.7020 0.7071 0.6700 0.6942 339,706 -0.01(-1.13%)
Oct 30, 2024 0.7600 0.7730 0.7010 0.7021 330,155 -0.05(-6.39%)
Oct 29, 2024 0.7527 0.8023 0.7410 0.7500 128,828 -0.03(-3.77%)
Oct 28, 2024 0.7500 0.8080 0.7510 0.7794 159,755 +0.03(+4.48%)
Oct 25, 2024 0.7689 0.7870 0.7311 0.7460 114,329 -0.02(-2.23%)
Oct 24, 2024 0.7498 0.7713 0.7278 0.7630 100,178 +0.01(+1.73%)
Oct 23, 2024 0.7800 0.7800 0.7322 0.7500 123,811 -0.03(-3.91%)
Oct 22, 2024 0.8283 0.8291 0.7000 0.7805 460,985 -0.05(-5.96%)
Oct 21, 2024 0.8508 0.8508 0.8110 0.8300 99,640 -0.00(-0.36%)
Oct 18, 2024 0.8872 0.9000 0.8330 0.8330 353,832 -0.05(-5.60%)
Oct 17, 2024 0.8520 0.8970 0.8203 0.8824 473,428 +0.03(+3.68%)
Oct 16, 2024 0.9250 0.9250 0.8250 0.8511 243,071 -0.06(-6.47%)
Oct 15, 2024 0.9400 0.9980 0.8511 0.9100 816,046 -0.01(-0.90%)
Oct 14, 2024 0.8000 0.9500 0.8000 0.9183 570,283 +0.11(+13.82%)
Oct 11, 2024 0.7033 0.8300 0.7033 0.8068 630,971 +0.10(+14.47%)
Oct 10, 2024 0.7000 0.7199 0.6834 0.7048 257,985 +0.00(+0.04%)
Oct 09, 2024 0.7092 0.7200 0.6816 0.7045 151,383 -0.01(-0.77%)
Oct 08, 2024 0.6700 0.7250 0.6672 0.7100 252,359 +0.03(+4.95%)
Oct 07, 2024 0.6864 0.6864 0.6666 0.6765 185,032 -0.01(-1.27%)
Oct 04, 2024 0.6760 0.7049 0.6760 0.6852 129,253 +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 475,303 -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%)
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.