$2.82 -0.01 (%) Pixelworks Inc - NASDAQ

Dec. 2, 2016 | 03:59 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
12/2/20162.872.922.762.8293,908
12/1/20163.083.122.752.83317,304
11/30/20163.193.193.023.08163,386
11/29/20163.113.253.003.16412,205
11/28/20163.253.253.073.08177,984
11/25/20163.163.323.053.25170,820
11/23/20163.373.373.053.15532,772
11/22/20162.983.492.983.341,638,106
11/21/20162.963.002.812.97134,410
11/18/20162.953.012.872.94171,344
11/17/20162.792.982.792.93113,973
11/16/20163.003.102.762.80278,974
11/15/20162.893.122.813.07268,659
11/14/20162.782.882.762.87113,170
11/11/20162.742.832.692.7761,813
11/10/20162.742.822.622.73123,499
11/9/20162.512.802.172.72181,737
11/8/20162.752.802.692.7096,111
11/7/20162.722.842.672.7495,051
11/4/20162.752.762.632.7076,242
11/3/20162.762.852.662.72105,407
11/2/20162.522.782.522.73100,279
11/1/20162.792.892.622.62129,161
10/31/20162.893.032.782.80218,091
10/28/20162.953.142.812.86392,876
10/27/20162.752.932.742.86219,240
10/26/20162.842.852.772.8063,215
10/25/20162.872.872.792.8518,650
10/24/20162.892.892.822.8639,856
10/21/20162.882.902.692.87101,237
10/20/20162.802.892.772.8587,113
10/19/20162.712.862.672.79137,749
10/18/20162.702.722.662.6921,074
10/17/20162.702.732.662.6712,383
10/14/20162.692.752.662.6839,602
10/13/20162.602.692.582.6744,471
10/12/20162.662.672.562.6550,620
10/11/20162.762.792.642.6755,451
10/10/20162.802.812.732.7641,789
10/7/20162.832.832.712.78108,286
10/6/20162.872.902.752.8458,583
10/5/20163.053.052.822.83144,576
10/4/20162.933.042.923.02106,395
10/3/20162.782.942.782.9163,986
9/30/20162.742.842.742.7928,775
9/29/20162.792.902.712.7497,928
9/28/20162.842.882.772.8446,686
9/27/20162.722.832.712.7782,645
9/26/20162.782.852.692.7631,348
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center