Pixelworks Inc (NQ: PXLW )

3.000 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 2.880 3.040 2.820 3.000 424,936 +0.15(+5.26%)
Jul 28, 2021 2.730 2.870 2.730 2.850 201,681 +0.15(+5.56%)
Jul 27, 2021 2.770 2.850 2.625 2.700 374,673 -0.11(-3.91%)
Jul 26, 2021 2.840 2.930 2.790 2.810 199,600 +0.00(+0.00%)
Jul 23, 2021 2.900 2.910 2.780 2.810 230,070 -0.07(-2.43%)
Jul 22, 2021 2.940 2.970 2.870 2.880 167,002 -0.06(-2.04%)
Jul 21, 2021 2.900 2.950 2.860 2.940 227,410 +0.09(+3.16%)
Jul 20, 2021 2.880 2.910 2.765 2.850 269,645 +0.01(+0.35%)
Jul 19, 2021 2.710 2.860 2.670 2.840 379,774 +0.11(+4.03%)
Jul 16, 2021 2.910 2.920 2.726 2.730 268,560 -0.13(-4.55%)
Jul 15, 2021 2.910 2.915 2.790 2.860 248,360 -0.05(-1.72%)
Jul 14, 2021 2.940 3.017 2.890 2.910 304,290 -0.02(-0.68%)
Jul 13, 2021 3.020 3.035 2.910 2.930 194,004 -0.11(-3.62%)
Jul 12, 2021 3.060 3.090 3.000 3.040 183,057 +0.00(+0.00%)
Jul 09, 2021 2.990 3.040 2.940 3.040 268,203 +0.10(+3.40%)
Jul 08, 2021 3.050 3.050 2.930 2.940 386,825 -0.15(-4.85%)
Jul 07, 2021 3.270 3.270 3.080 3.090 374,476 -0.16(-4.92%)
Jul 06, 2021 3.345 3.400 3.250 3.250 171,018 -0.12(-3.56%)
Jul 02, 2021 3.420 3.420 3.310 3.370 510,532 +0.00(+0.00%)
Jul 01, 2021 3.410 3.450 3.280 3.370 556,821 -0.04(-1.17%)
Jun 30, 2021 3.500 3.540 3.370 3.410 335,030 -0.12(-3.40%)
Jun 29, 2021 3.590 3.590 3.510 3.530 168,189 -0.05(-1.40%)
Jun 28, 2021 3.440 3.590 3.410 3.580 397,828 +0.17(+4.99%)
Jun 25, 2021 3.340 3.470 3.285 3.410 5,890,133 +0.05(+1.49%)
Jun 24, 2021 3.340 3.380 3.230 3.360 613,446 +0.04(+1.20%)
Jun 23, 2021 3.240 3.350 3.235 3.320 369,914 +0.07(+2.15%)
Jun 22, 2021 3.230 3.300 3.170 3.250 361,224 -0.01(-0.31%)
Jun 21, 2021 3.400 3.400 3.210 3.260 449,277 -0.02(-0.61%)
Jun 18, 2021 3.395 3.445 3.260 3.280 690,254 -0.17(-4.93%)
Jun 17, 2021 3.480 3.550 3.440 3.450 345,868 -0.05(-1.43%)
Jun 16, 2021 3.570 3.670 3.480 3.500 396,003 -0.04(-1.13%)
Jun 15, 2021 3.720 3.720 3.520 3.540 272,066 -0.15(-4.07%)
Jun 14, 2021 3.570 3.720 3.570 3.690 302,783 +0.13(+3.65%)
Jun 11, 2021 3.540 3.620 3.500 3.560 298,363 +0.04(+1.14%)
Jun 10, 2021 3.450 3.555 3.410 3.520 306,765 +0.06(+1.73%)
Jun 09, 2021 3.780 3.780 3.460 3.460 526,294 -0.31(-8.22%)
Jun 08, 2021 3.630 3.830 3.565 3.770 1,550,366 +0.14(+3.86%)
Jun 07, 2021 3.670 3.750 3.610 3.630 501,286 -0.01(-0.27%)
Jun 04, 2021 3.500 3.725 3.445 3.640 1,991,444 +0.16(+4.60%)
Jun 03, 2021 3.380 3.570 3.340 3.480 948,931 +0.05(+1.46%)
Jun 02, 2021 3.530 3.530 3.430 3.430 293,574 -0.09(-2.56%)
Jun 01, 2021 3.500 3.560 3.400 3.520 334,007 +0.03(+0.86%)
May 28, 2021 3.420 3.540 3.340 3.490 780,612 +0.08(+2.35%)
May 27, 2021 3.310 3.530 3.310 3.410 538,620 +0.12(+3.65%)
May 26, 2021 3.220 3.320 3.200 3.290 234,829 +0.08(+2.49%)
May 25, 2021 3.250 3.347 3.200 3.210 425,583 -0.04(-1.23%)
May 24, 2021 3.210 3.290 3.180 3.250 310,793 +0.07(+2.20%)
May 21, 2021 3.190 3.215 3.100 3.180 384,929 +0.02(+0.63%)
May 20, 2021 3.120 3.280 3.080 3.160 908,712 +0.08(+2.60%)
May 19, 2021 2.960 3.240 2.945 3.080 3,292,923 +0.08(+2.67%)
May 18, 2021 3.030 3.075 2.920 3.000 882,381 -0.05(-1.64%)
May 17, 2021 3.030 3.140 2.980 3.050 678,242 -0.10(-3.17%)
May 14, 2021 2.950 3.370 2.850 3.150 3,368,266 +0.25(+8.62%)
May 13, 2021 2.830 2.935 2.825 2.900 727,828 +0.06(+2.11%)
May 12, 2021 2.900 2.940 2.635 2.840 1,262,745 -0.09(-3.07%)
May 11, 2021 2.950 3.050 2.880 2.930 655,884 -0.08(-2.66%)
May 10, 2021 3.350 3.380 2.970 3.010 1,121,837 -0.34(-10.15%)
May 07, 2021 3.610 3.622 3.285 3.350 1,207,538 -0.28(-7.71%)
May 06, 2021 3.210 3.860 3.040 3.630 11,085,641 +0.39(+12.04%)
May 05, 2021 3.050 3.390 3.010 3.240 991,659 +0.31(+10.58%)
May 04, 2021 2.900 3.040 2.840 2.930 734,706 -0.03(-1.01%)
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.