$5.04 +0.12 (%) Pixelworks Inc - NASDAQ

Mar. 27, 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
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
1/5/20154.684.704.384.56325,031
1/2/20154.564.744.404.68379,850
12/31/20144.354.804.244.56832,267
12/30/20144.054.444.054.34671,109
12/29/20144.004.194.004.07263,311
12/26/20144.094.144.014.05119,659
12/24/20144.004.143.984.1093,714
12/23/20144.124.224.004.01261,930
12/22/20144.024.204.024.10199,063
12/19/20144.124.184.004.06294,252
12/18/20144.204.334.074.11287,413
12/17/20143.874.213.864.13300,033
12/16/20144.064.083.863.88700,047
12/15/20144.324.404.054.06421,728
12/12/20144.414.524.284.30313,278
12/11/20144.494.604.434.48161,129
12/10/20144.624.624.424.47241,315
12/9/20144.444.654.404.62190,183
12/8/20144.514.784.484.49207,014
12/5/20144.534.604.504.55288,104
12/4/20144.554.634.524.54244,135
12/3/20144.554.674.514.60203,200
12/2/20144.524.624.484.54345,700
12/1/20144.804.814.484.53652,938
11/28/20144.874.874.804.82139,060
11/26/20144.795.024.754.90367,628
11/25/20144.854.914.784.80227,392
11/24/20144.884.914.804.86328,915
11/21/20144.904.984.874.91239,934
11/20/20144.844.984.744.87309,259
11/19/20145.015.104.844.96381,937
11/18/20145.075.204.814.961,213,875
11/17/20145.255.255.015.06356,232
11/14/20144.925.254.925.23496,969
11/13/20145.105.204.854.95534,136
11/12/20145.005.225.005.12600,934
11/11/20144.935.154.875.02749,952
11/10/20144.834.954.774.91516,437
11/7/20144.614.844.594.83639,587
11/6/20144.534.684.504.64400,486
11/5/20144.494.584.404.55447,491
11/4/20144.504.624.494.51534,304
11/3/20144.534.654.484.561,372,265
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center