$2.76 -0.05 (%) Pixelworks Inc - NASDAQ

Sep. 26, 2016 | 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
9/23/20162.892.902.752.8184,269
9/22/20162.852.882.672.85110,513
9/21/20162.822.902.722.8387,784
9/20/20162.752.842.732.8367,249
9/19/20162.802.832.652.7265,704
9/16/20162.702.842.662.77136,891
9/15/20162.622.792.622.69122,220
9/14/20162.562.692.552.65108,589
9/13/20162.512.592.502.5438,047
9/12/20162.502.642.472.52243,960
9/9/20162.652.702.532.54123,756
9/8/20162.792.802.682.69116,636
9/7/20162.892.892.752.83128,718
9/6/20162.742.892.682.85117,146
9/2/20162.722.832.632.77128,139
9/1/20162.692.842.612.75274,294
8/31/20162.882.922.672.74200,089
8/30/20162.963.032.882.9293,423
8/29/20162.892.962.812.8950,713
8/26/20162.962.992.822.87122,085
8/25/20162.933.012.752.9784,079
8/24/20163.213.222.902.97233,275
8/23/20163.173.293.113.23350,952
8/22/20163.173.243.053.19276,571
8/19/20162.923.152.843.08445,738
8/18/20162.792.952.782.89215,911
8/17/20162.792.852.722.8192,903
8/16/20162.842.882.752.8189,483
8/15/20162.822.982.802.86151,953
8/12/20162.802.962.782.87134,429
8/11/20162.842.922.652.82314,969
8/10/20162.483.032.482.841,376,159
8/9/20162.502.652.422.53183,812
8/8/20162.372.622.362.52179,738
8/5/20162.482.482.322.47174,143
8/4/20162.202.482.172.48547,989
8/3/20162.002.191.982.16164,360
8/2/20162.052.051.982.0377,921
8/1/20162.052.071.972.04101,139
7/29/20162.072.121.912.00524,838
7/28/20162.092.091.951.9577,459
7/27/20162.062.102.002.0076,515
7/26/20162.102.102.002.0079,975
7/25/20162.052.102.032.0594,082
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center