$1.32 +0.04 (%) Pixelworks Inc - NASDAQ

Feb. 12, 2016 | 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
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
12/30/20152.472.532.362.45278,714
12/29/20152.572.652.452.49194,766
12/28/20152.672.732.562.57258,365
12/24/20152.692.852.652.71149,239
12/23/20152.552.692.532.69281,372
12/22/20152.472.582.472.56164,895
12/21/20152.432.592.392.48261,586
12/18/20152.412.542.312.41279,458
12/17/20152.502.582.402.41240,998
12/16/20152.552.572.472.50237,884
12/15/20152.462.582.462.53209,494
12/14/20152.482.552.422.48250,460
12/11/20152.582.642.462.50268,206
12/10/20152.692.692.522.59272,637
12/9/20152.732.802.652.70226,777
12/8/20152.752.772.702.75234,905
12/7/20152.942.952.752.75232,165
12/4/20152.622.982.622.921,792,707
12/3/20152.602.602.522.55141,638
12/2/20152.582.592.502.57161,582
12/1/20152.572.602.522.60102,390
11/30/20152.602.622.552.57333,540
11/27/20152.602.652.532.6368,480
11/25/20152.652.712.582.62642,563
11/24/20152.622.682.562.66131,506
11/23/20152.662.722.602.61214,145
11/20/20152.702.772.672.69198,475
11/19/20152.502.742.492.71554,832
11/18/20152.372.532.352.50245,283
11/17/20152.382.422.342.38186,183
11/16/20152.432.432.212.37565,288
11/13/20152.472.522.432.46190,705
11/12/20152.402.512.402.50295,522
11/11/20152.512.512.422.45257,724
11/10/20152.572.572.452.50307,563
11/9/20152.552.642.492.54841,755
11/6/20153.103.252.332.502,198,011
11/5/20153.723.723.433.49288,437
11/4/20153.373.703.333.67371,511
11/3/20153.283.433.283.37330,008
11/2/20153.273.313.263.29222,658
10/30/20153.423.473.233.30326,322
10/29/20153.163.363.163.35480,838
10/28/20153.233.353.153.15433,858
10/27/20153.363.363.153.20275,933
10/26/20153.563.563.183.20526,860
10/23/20153.523.603.433.56233,167
10/22/20153.493.573.443.50238,112
10/21/20153.713.713.473.48190,645
10/20/20153.673.703.623.6993,618
10/19/20153.683.723.613.68187,889
10/16/20153.783.783.673.69144,652
10/15/20153.743.833.643.75170,512
10/14/20153.733.743.613.71130,745
10/13/20153.763.803.693.72105,951
10/12/20153.853.853.733.77122,943
10/9/20153.823.893.773.83270,418
10/8/20153.713.823.663.80250,461
10/7/20153.733.763.633.71246,485
10/6/20153.683.733.573.71134,545
10/5/20153.683.753.643.66177,014
10/2/20153.463.693.453.62224,403
10/1/20153.613.643.463.53206,760
9/30/20153.523.673.473.61308,618
9/29/20153.483.673.413.47396,227
9/28/20153.763.793.403.46566,924
9/25/20154.234.253.723.76847,526
9/24/20154.254.314.124.20313,158
9/23/20154.484.574.264.27213,209
9/22/20154.704.704.404.49344,301
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center