$2.06 -0.03 (%) Pixelworks Inc - NASDAQ

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXLW historical data

Date Open High Low Close Volume
7/22/20162.082.102.022.06149,062
7/21/20162.132.202.062.09225,627
7/20/20162.072.142.032.1338,626
7/19/20162.152.222.062.0697,406
7/18/20162.062.152.032.15224,494
7/15/20162.012.111.972.0379,430
7/14/20162.012.131.992.00106,576
7/13/20162.142.242.072.0954,875
7/12/20162.102.202.102.12219,648
7/11/20161.982.111.982.07152,508
7/8/20161.942.021.891.96134,566
7/7/20161.851.951.831.9143,608
7/6/20161.821.891.791.8677,190
7/5/20161.811.901.771.81112,745
7/1/20161.952.001.771.85170,715
6/30/20161.831.891.801.8477,236
6/29/20161.861.901.801.8298,188
6/28/20161.811.821.781.8233,690
6/27/20161.842.001.741.7881,024
6/24/20161.781.911.751.8888,127
6/23/20161.871.951.841.8785,015
6/22/20161.901.971.831.8651,311
6/21/20161.921.961.881.9073,297
6/20/20161.841.931.841.9059,962
6/17/20161.811.941.811.8250,937
6/16/20161.951.961.801.83170,071
6/15/20161.981.981.921.93162,309
6/14/20161.992.001.901.9863,979
6/13/20161.952.001.931.9771,496
6/10/20162.002.041.971.9856,108
6/9/20161.972.061.962.0642,729
6/8/20162.092.101.932.0176,599
6/7/20162.032.081.942.07178,665
6/6/20161.932.021.922.02165,310
6/3/20161.951.991.901.9397,837
6/2/20161.941.991.941.9557,738
6/1/20162.082.101.901.94187,577
5/31/20161.742.071.731.98432,771
5/27/20161.731.801.731.7356,795
5/26/20161.811.821.731.7654,444
5/25/20161.781.821.751.8036,233
5/24/20161.741.801.691.7816,393
5/23/20161.711.801.681.7133,818
5/20/20161.671.781.671.7132,479
5/19/20161.691.691.621.6622,284
5/18/20161.701.711.601.6985,832
5/17/20161.701.801.621.70142,053
5/16/20161.631.731.631.7032,800
5/13/20161.591.681.571.65133,531
5/12/20161.671.791.601.60147,593
5/11/20161.711.781.651.67110,874
5/10/20161.831.831.721.74203,727
5/9/20161.751.831.721.77110,355
5/6/20161.982.021.551.70372,056
5/5/20162.002.001.901.92141,558
5/4/20162.002.041.962.00136,378
5/3/20162.002.102.002.0188,094
5/2/20162.062.101.952.0150,259
4/29/20161.822.121.752.0894,500
4/28/20162.102.201.881.92372,661
4/27/20162.122.182.102.1065,605
4/26/20162.122.182.112.1350,431
4/25/20162.152.222.102.14166,872
4/22/20162.132.182.082.1478,562
4/21/20162.152.202.102.1858,149
4/20/20162.162.202.072.1656,662
4/19/20162.202.242.162.1638,387
4/18/20162.212.302.152.1676,316
4/15/20162.292.342.242.2634,415
4/14/20162.242.342.202.2988,257
4/13/20162.242.302.202.24108,913
4/12/20162.342.342.182.2064,725
4/11/20162.392.482.312.34102,693
4/8/20162.302.402.282.3492,394
4/7/20162.252.332.242.2818,923
4/6/20162.242.332.212.2553,231
4/5/20162.152.282.132.2419,181
4/4/20162.192.202.112.1559,755
4/1/20162.172.252.112.20180,938
3/31/20162.222.292.152.1980,188
3/30/20162.292.392.172.2384,497
3/29/20162.252.312.212.2662,611
3/28/20162.302.302.252.2632,627
3/24/20162.282.342.252.3037,067
3/23/20162.362.402.312.3141,087
3/22/20162.452.492.262.35148,227
3/21/20162.352.572.312.45137,802
3/18/20162.352.372.262.35115,200
3/17/20162.342.372.212.32151,375
3/16/20162.212.312.122.2876,169
3/15/20162.262.282.132.1979,233
3/14/20162.072.292.052.26127,607
3/11/20162.112.142.062.0954,488
3/10/20162.072.122.042.0569,144
3/9/20162.092.152.002.0765,457
3/8/20162.172.202.042.07128,943
3/7/20162.192.222.052.16192,600
3/4/20162.182.272.152.18118,500
3/3/20162.302.342.152.21165,271
3/2/20162.082.352.022.35342,618
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center