$4.79 -0.01 (%) Pixelworks Inc - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXLW historical data

Date Open High Low Close Volume
8/28/20154.905.104.774.79577,610
8/27/20154.504.884.434.80458,586
8/26/20154.374.544.254.43170,971
8/25/20154.414.634.314.32356,091
8/24/20154.204.514.114.20500,574
8/21/20154.504.624.324.49486,516
8/20/20154.664.734.394.51476,943
8/19/20154.644.804.644.70311,923
8/18/20154.864.934.734.77294,715
8/17/20154.764.954.664.85363,796
8/14/20154.985.024.784.83264,104
8/13/20154.935.054.845.02281,607
8/12/20154.945.014.854.95305,107
8/11/20154.905.094.854.98436,893
8/10/20154.785.004.784.94369,725
8/7/20154.855.144.764.762,162,594
8/6/20155.765.795.515.51282,306
8/5/20156.146.335.755.78377,662
8/4/20155.596.175.386.08531,425
8/3/20155.655.854.935.621,262,647
7/31/20155.606.055.555.63570,200
7/30/20154.975.354.965.12286,662
7/29/20155.015.104.935.02177,933
7/28/20155.055.174.935.05170,040
7/27/20155.185.265.005.05147,153
7/24/20155.195.355.155.23263,684
7/23/20155.275.435.165.22153,704
7/22/20155.215.315.155.27175,272
7/21/20155.255.435.205.34179,209
7/20/20155.405.475.235.26191,489
7/17/20155.605.675.345.41390,702
7/16/20155.705.765.575.65122,497
7/15/20155.965.985.575.67341,881
7/14/20155.566.105.565.97452,748
7/13/20155.625.635.455.55117,538
7/10/20155.365.655.345.53167,096
7/9/20155.495.615.265.33280,437
7/8/20155.655.655.405.45164,580
7/7/20155.715.715.365.68419,334
7/6/20155.825.965.645.74279,554
7/2/20155.726.045.705.89255,475
7/1/20155.965.995.725.75120,375
6/30/20155.625.985.625.88310,635
6/29/20155.806.015.575.57451,088
6/26/20156.196.195.806.00409,382
6/25/20156.406.476.156.20296,144
6/24/20156.296.506.226.35328,195
6/23/20156.156.456.076.39354,028
6/22/20156.436.446.086.16345,320
6/19/20156.196.476.026.41537,326
6/18/20156.316.396.156.21275,312
6/17/20156.086.406.026.31331,304
6/16/20156.136.236.026.09170,985
6/15/20156.126.246.026.12196,752
6/12/20156.196.296.096.17236,577
6/11/20156.516.516.196.25414,989
6/10/20156.376.506.136.46649,347
6/9/20156.366.476.256.37475,856
6/8/20157.007.026.336.401,194,724
6/5/20156.297.136.267.121,861,308
6/4/20156.536.566.016.35858,496
6/3/20155.786.685.756.572,598,638
6/2/20155.985.985.485.51778,362
6/1/20155.476.055.205.711,771,126
5/29/20155.025.024.834.98203,686
5/28/20154.885.204.795.00380,511
5/27/20154.764.984.764.88208,602
5/26/20154.804.874.754.81117,165
5/22/20154.804.904.754.83136,949
5/21/20154.894.994.674.82276,072
5/20/20154.244.944.244.89773,220
5/19/20154.354.404.204.23178,546
5/18/20154.344.584.324.35326,717
5/15/20154.284.394.284.39195,624
5/14/20154.264.294.234.26107,524
5/13/20154.314.324.254.2687,683
5/12/20154.354.374.254.32111,678
5/11/20154.434.474.354.3694,633
5/8/20154.364.474.244.44210,159
5/7/20154.244.394.244.33183,293
5/6/20154.314.344.204.26243,167
5/5/20154.314.394.284.32272,704
5/4/20154.294.394.214.33286,567
5/1/20154.284.514.124.29972,196
4/30/20154.904.974.644.65370,864
4/29/20154.905.004.824.90205,218
4/28/20154.864.964.834.92106,989
4/27/20154.944.984.834.88124,733
4/24/20155.025.064.904.9296,663
4/23/20155.035.074.964.9950,220
4/22/20155.075.134.945.03117,192
4/21/20155.215.235.015.05121,337
4/20/20154.925.244.865.21269,041
4/17/20154.904.914.844.8744,075
4/16/20154.854.934.834.92102,380
4/15/20154.774.954.704.90228,953
4/14/20154.814.824.714.78119,471
4/13/20154.724.864.674.81124,775
4/10/20154.784.814.734.7590,678
4/9/20154.764.914.704.79188,998
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!