$4.13 +0.25 (%) Pixelworks Inc - NASDAQ

Dec. 17, 2014 | 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
12/17/20143.874.213.864.13300,033
12/16/20144.064.083.863.88700,047
12/15/20144.324.404.054.06421,728
12/12/20144.414.524.284.30313,278
12/11/20144.494.604.434.48161,129
12/10/20144.624.624.424.47241,315
12/9/20144.444.654.404.62190,183
12/8/20144.514.784.484.49207,014
12/5/20144.534.604.504.55288,104
12/4/20144.554.634.524.54244,135
12/3/20144.554.674.514.60203,200
12/2/20144.524.624.484.54345,700
12/1/20144.804.814.484.53652,938
11/28/20144.874.874.804.82139,060
11/26/20144.795.024.754.90367,628
11/25/20144.854.914.784.80227,392
11/24/20144.884.914.804.86328,915
11/21/20144.904.984.874.91239,934
11/20/20144.844.984.744.87309,259
11/19/20145.015.104.844.96381,937
11/18/20145.075.204.814.961,213,875
11/17/20145.255.255.015.06356,232
11/14/20144.925.254.925.23496,969
11/13/20145.105.204.854.95534,136
11/12/20145.005.225.005.12600,934
11/11/20144.935.154.875.02749,952
11/10/20144.834.954.774.91516,437
11/7/20144.614.844.594.83639,587
11/6/20144.534.684.504.64400,486
11/5/20144.494.584.404.55447,491
11/4/20144.504.624.494.51534,304
11/3/20144.534.654.484.561,372,265
10/31/20144.905.004.504.522,273,282
10/30/20145.735.805.205.40832,747
10/29/20146.006.105.645.73377,085
10/28/20145.706.005.655.97484,963
10/27/20145.605.785.605.64341,156
10/24/20145.515.745.505.68458,101
10/23/20145.595.805.465.49764,915
10/22/20145.555.715.505.51404,923
10/21/20145.615.755.515.56478,823
10/20/20145.725.925.555.56498,828
10/17/20145.796.055.665.72701,684
10/16/20145.115.655.105.62639,692
10/15/20144.905.304.855.24669,759
10/14/20145.005.164.824.91911,585
10/13/20145.185.294.904.95836,280
10/10/20145.505.515.055.15872,139
10/9/20145.955.985.515.54753,915
10/8/20146.056.155.675.981,220,069
10/7/20146.276.296.066.09512,373
10/6/20146.616.626.206.29590,673
10/3/20146.516.636.286.56647,421
10/2/20146.206.506.066.42610,924
10/1/20146.456.486.156.20756,889
9/30/20146.626.756.436.46341,336
9/29/20146.656.876.576.62374,042
9/26/20146.686.826.586.76376,425
9/25/20146.616.706.436.66549,542
9/24/20146.616.886.616.66691,651
9/23/20146.416.856.356.63581,172
9/22/20146.746.746.366.46906,185
9/19/20147.017.096.666.84747,298
9/18/20146.677.096.586.981,081,895
9/17/20146.506.926.456.681,196,719
9/16/20146.366.486.316.44610,540
9/15/20146.586.676.276.42937,894
9/12/20146.856.866.626.65615,984
9/11/20146.646.916.446.691,017,027
9/10/20146.596.736.246.701,075,645
9/9/20147.247.546.446.592,454,072
9/8/20147.257.487.057.352,562,939
9/5/20146.516.716.496.69413,909
9/4/20146.586.836.456.56855,557
9/3/20146.516.706.496.63678,950
9/2/20146.656.756.436.49755,887
8/29/20146.656.736.516.63536,924
8/28/20146.306.726.256.64993,755
8/27/20146.646.806.246.301,449,137
8/26/20146.636.786.556.65855,703
8/25/20147.217.246.526.581,521,474
8/22/20146.807.026.456.881,688,298
8/21/20146.466.856.326.73972,933
8/20/20146.556.596.316.44838,872
8/19/20146.126.636.116.601,841,397
8/18/20146.196.346.036.08820,564
8/15/20146.326.396.066.19581,216
8/14/20146.236.326.096.29540,153
8/13/20146.026.256.026.23552,092
8/12/20146.246.486.006.021,146,377
8/11/20145.896.255.876.171,141,120
8/8/20145.875.875.755.82767,025
8/7/20145.956.005.815.871,012,282
8/6/20146.006.085.925.92855,262
8/5/20146.166.196.006.04957,272
8/4/20146.256.576.116.211,249,319
8/1/20146.516.875.956.233,871,242
7/31/20148.008.097.697.871,043,151
7/30/20148.098.227.928.09612,584
7/29/20148.018.398.018.17928,576
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center