Pixelworks Inc $7.87

down 0.00


31/7/2014 04:00 PM  |  NASDAQ : PXLW  
Industries : Electronics / Semiconductor - Integrated Circuits
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXLW historical data

Date Open High Low Close Volume
7/31/20148.008.097.697.871,003,792
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
4/25/20145.425.455.085.20695,836
4/24/20145.575.775.385.42771,145
4/23/20145.435.575.275.35635,810
4/22/20145.285.615.285.45662,159
4/21/20145.505.505.255.30643,788
4/17/20145.165.585.125.43981,751
4/16/20145.195.335.025.12758,781
4/15/20145.255.465.005.181,078,118
4/14/20145.595.635.205.26817,997
4/11/20145.465.525.305.43783,501
4/10/20146.106.125.465.561,840,589
4/9/20145.316.235.266.013,304,990
4/8/20145.425.575.105.221,325,207
4/7/20145.205.635.145.511,669,164
4/4/20145.265.315.025.06835,264
4/3/20145.525.595.185.22632,730
4/2/20145.555.585.425.50561,808
4/1/20145.535.725.465.53606,120
3/31/20145.525.585.405.54544,290
3/28/20145.565.705.365.45659,651
3/27/20145.465.705.355.53719,678
3/26/20145.775.885.355.43924,481
3/25/20145.705.895.535.66580,093
3/24/20145.985.995.525.701,458,641
3/21/20146.326.435.976.021,179,235
3/20/20146.176.746.136.262,330,772
3/19/20146.096.286.076.21873,010
3/18/20146.056.476.026.161,654,924
3/17/20146.196.465.966.001,507,820
3/14/20146.316.496.116.20891,266
3/13/20146.296.796.206.362,802,643
3/12/20146.406.486.026.201,470,348
3/11/20146.546.986.226.403,200,773
Trading Center