$4.98 -0.02 (%) Pixelworks Inc - NASDAQ

May. 29, 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
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
4/8/20154.985.004.654.67242,254
4/7/20154.895.024.894.9697,915
4/6/20155.005.024.894.92113,686
4/2/20154.965.134.945.0493,074
4/1/20155.035.084.914.9888,755
3/31/20154.925.244.795.02368,794
3/30/20155.045.094.914.92171,891
3/27/20154.895.084.865.04177,813
3/26/20155.125.124.854.92305,588
3/25/20155.295.305.055.13218,179
3/24/20155.205.305.205.28172,872
3/23/20155.075.215.065.20225,628
3/20/20155.135.225.065.06133,135
3/19/20155.225.295.105.13129,392
3/18/20155.185.355.185.25216,942
3/17/20155.195.245.105.23108,170
3/16/20155.225.305.135.24115,206
3/13/20155.295.385.135.1967,633
3/12/20155.075.305.075.30125,373
3/11/20155.185.365.045.05204,728
3/10/20155.415.415.135.17176,739
3/9/20155.515.555.345.44203,022
3/6/20155.585.585.455.50177,934
3/5/20155.295.705.295.58334,822
3/4/20155.315.445.205.29168,886
3/3/20155.425.605.295.32157,855
3/2/20155.265.605.205.40233,288
2/27/20155.205.365.085.28186,099
2/26/20155.225.305.105.16114,759
2/25/20155.195.295.025.22186,238
2/24/20155.195.355.195.22137,219
2/23/20155.435.455.185.19219,159
2/20/20155.115.495.065.40359,037
2/19/20155.205.275.115.14197,512
2/18/20155.105.295.055.20248,134
2/17/20155.225.254.965.08427,649
2/13/20155.445.615.115.24637,145
2/12/20155.785.825.425.46803,580
2/11/20155.795.925.625.77458,093
2/10/20156.096.095.825.86336,072
2/9/20155.606.185.516.09822,087
2/6/20155.206.035.205.781,621,120
2/5/20155.225.405.075.09638,360
2/4/20155.245.275.045.17412,266
2/3/20155.295.355.185.30292,299
2/2/20155.225.455.125.26604,249
1/30/20154.765.304.755.23975,242
1/29/20155.025.084.754.80241,535
1/28/20154.655.104.654.98456,474
1/27/20154.704.844.564.60162,886
1/26/20154.764.884.694.78142,591
1/23/20154.804.834.644.76193,490
1/22/20154.985.284.784.89818,202
1/21/20154.524.974.504.84554,343
1/20/20154.504.654.494.52118,924
1/16/20154.414.574.404.49133,446
1/15/20154.364.514.304.43201,255
1/14/20154.484.654.354.37205,638
1/13/20154.504.704.494.55195,470
1/12/20154.654.714.534.55120,848
1/9/20154.514.724.504.64213,192
1/8/20154.564.784.504.54288,673
1/7/20154.684.684.534.56165,565
1/6/20154.604.784.504.55390,825
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center