$6.98 +0.30 (%) Pixelworks Inc - NASDAQ

Sep. 18, 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
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
9/12/20146.856.866.626.65615,984
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
7/28/20148.198.247.757.971,321,485
7/25/20148.498.498.258.32718,872
7/24/20148.898.898.448.541,115,048
7/23/20149.629.838.758.912,453,747
7/22/20149.329.759.089.511,757,770
7/21/20148.569.428.439.142,472,276
7/18/20148.408.688.408.55524,473
7/17/20148.558.658.278.33569,458
7/16/20148.899.018.428.61934,952
7/15/20148.639.388.638.792,440,654
7/14/20148.598.748.458.56952,692
7/11/20148.238.888.178.421,972,445
7/10/20148.278.608.068.193,528,209
7/9/20147.609.197.578.7310,800,407
7/8/20147.647.757.327.60653,874
7/7/20147.487.777.427.66757,489
7/3/20147.597.697.357.48418,873
7/2/20147.527.757.487.58317,608
7/1/20147.657.657.447.55477,624
6/30/20147.577.707.497.57385,979
6/27/20147.617.657.487.58279,947
6/26/20147.497.707.437.66295,762
6/25/20147.347.607.277.51556,126
6/24/20147.757.847.357.37868,360
6/23/20147.857.867.667.72472,992
6/20/20147.797.947.627.86522,434
6/19/20147.927.927.557.75596,069
6/18/20147.977.977.687.82570,711
6/17/20147.847.947.747.86577,856
6/16/20147.737.987.707.89976,912
6/13/20147.407.817.337.611,266,429
6/12/20147.807.897.207.381,253,044
6/11/20147.467.887.367.781,240,063
6/10/20147.207.507.087.49624,368
6/9/20147.127.307.127.251,078,776
6/6/20147.057.406.937.021,089,936
6/5/20147.197.196.737.031,189,791
6/4/20146.627.146.556.701,744,331
6/3/20146.186.796.116.671,236,119
6/2/20146.216.246.036.24368,379
5/30/20146.366.386.186.22458,664
5/29/20146.396.516.286.38501,246
5/28/20146.496.506.316.39651,929
5/27/20146.576.656.466.49542,845
5/23/20146.626.706.466.52678,194
5/22/20146.446.806.336.641,210,570
5/21/20146.216.476.206.44757,466
5/20/20146.246.486.116.241,091,228
5/19/20145.866.305.866.291,062,927
5/16/20145.726.005.645.94812,404
5/15/20145.725.835.565.71624,883
5/14/20145.435.885.385.781,012,064
5/13/20145.625.745.425.511,016,886
5/12/20145.485.655.375.651,005,619
5/9/20145.255.595.145.292,341,535
5/8/20144.834.964.684.93734,627
5/7/20145.105.154.774.87834,406
5/6/20145.255.325.085.09503,731
5/5/20145.095.315.065.27619,442
5/2/20145.155.245.065.11413,230
5/1/20145.155.245.065.13481,433
4/30/20145.205.295.065.13410,353
4/29/20145.165.385.145.24534,464
4/28/20145.245.345.005.10544,989
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center