$1.78 +0.07 (%) Pixelworks Inc - NASDAQ

May. 24, 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
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
3/1/20162.022.131.992.10237,822
2/29/20161.952.001.892.0059,978
2/26/20161.961.981.851.9697,566
2/25/20162.002.031.901.94138,891
2/24/20161.731.951.701.93200,665
2/23/20161.801.821.681.73158,568
2/22/20161.641.811.601.76260,692
2/19/20161.611.641.551.57168,317
2/18/20161.631.711.561.59245,373
2/17/20161.431.661.361.63339,081
2/16/20161.351.441.331.41228,014
2/12/20161.321.331.221.3255,676
2/11/20161.221.391.221.28177,593
2/10/20161.241.321.221.23123,679
2/9/20161.251.351.221.24189,805
2/8/20161.391.401.251.26356,966
2/5/20161.371.441.281.37252,619
2/4/20161.391.451.371.40335,613
2/3/20161.421.481.261.40654,156
2/2/20161.751.801.351.411,257,812
2/1/20162.152.152.042.1295,092
1/29/20162.102.202.102.17145,035
1/28/20162.182.222.072.1083,684
1/27/20162.172.242.102.1452,240
1/26/20162.072.232.042.19129,855
1/25/20162.192.192.022.05188,332
1/22/20162.142.242.082.1882,059
1/21/20162.002.101.972.08121,310
1/20/20161.952.011.862.00306,441
1/19/20162.092.091.971.98249,260
1/15/20162.162.171.982.07213,399
1/14/20162.052.222.002.20184,629
1/13/20162.132.181.992.05183,375
1/12/20162.192.302.082.12199,207
1/11/20162.172.202.072.16159,796
1/8/20162.302.312.182.19172,667
1/7/20162.312.352.252.27273,244
1/6/20162.502.582.342.36184,267
1/5/20162.462.552.412.54146,558
1/4/20162.362.462.332.4689,349
12/31/20152.392.472.312.38548,952
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center