Pixelworks Inc (PXLW)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1172 | 18.8182402055 | 0.6228 | 0.76 | 0.6228 | 189236 | 0.69594125 | CS |
| 4 | -0.1494 | -16.7978412413 | 0.8894 | 0.8894 | 0.6001 | 292331 | 0.70395474 | CS |
| 12 | 0.0174 | 2.40797121506 | 0.7226 | 0.929 | 0.6001 | 346639 | 0.77821307 | CS |
| 26 | 0.057 | 8.34553440703 | 0.683 | 0.998 | 0.6001 | 319892 | 0.76998598 | CS |
| 52 | -2.23 | -75.0841750842 | 2.97 | 3.05 | 0.6001 | 373411 | 1.06471726 | CS |
| 156 | -2.36 | -76.1290322581 | 3.1 | 3.21 | 0.6001 | 425725 | 1.60218347 | CS |
| 260 | -1.81 | -70.9803921569 | 2.55 | 7.9 | 0.6001 | 585964 | 3.09191483 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 0.7491 | 0.0116 | 1.57 | 0.7327 | 0.7493 | 0.7 | 308388 |
| 1742510100 | 0.7375 | 0.0098 | 1.35 | 0.72 | 0.7524 | 0.72 | 180492 |
| 1742423700 | 0.7277 | 0.0394 | 5.72 | 0.6952 | 0.74 | 0.6879999 | 260543 |
| 1742337300 | 0.6883 | 0.0327 | 4.99 | 0.66 | 0.7099 | 0.650101 | 193772 |
| 1742250900 | 0.6556 | 0.0096 | 1.49 | 0.66 | 0.67 | 0.632 | 130789 |
| 1741991700 | 0.646 | 0.009 | 1.41 | 0.6228 | 0.6583 | 0.6228 | 180586 |
| 1741905300 | 0.637 | 0.0058 | 0.92 | 0.6236 | 0.68 | 0.623 | 375209 |
| 1741818900 | 0.6312 | 0.0022 | 0.35 | 0.635 | 0.652 | 0.6201 | 121408 |
| 1741732500 | 0.629 | 0.0089 | 1.44 | 0.6312 | 0.64 | 0.6001 | 420407 |
| 1741646100 | 0.6201 | -0.0519 | -7.72 | 0.68 | 0.7026 | 0.6162 | 631754 |
| 1741390500 | 0.672 | -0.0075 | -1.10 | 0.709 | 0.709 | 0.6535 | 208715 |
| 1741304100 | 0.6795 | -0.0157 | -2.26 | 0.6899999 | 0.7131 | 0.6707 | 334080 |
| 1741217700 | 0.6952 | 0.0172 | 2.54 | 0.678 | 0.7089 | 0.678 | 241267 |
| 1741131300 | 0.678 | -0.012 | -1.74 | 0.7 | 0.7023 | 0.662 | 336131 |
| 1741044900 | 0.6899999 | -0.0483 | -6.54 | 0.738 | 0.7502 | 0.6831 | 272864 |
| 1740785700 | 0.7383 | -0.0117 | -1.56 | 0.75 | 0.76 | 0.72 | 263350 |
| 1740699300 | 0.75 | -0.0282 | -3.62 | 0.761 | 0.7834 | 0.75 | 248760 |
| 1740612900 | 0.7782 | 0.0132 | 1.73 | 0.765 | 0.8061 | 0.765 | 245973 |
| 1740526500 | 0.765 | -0.0659 | -7.93 | 0.83 | 0.83 | 0.7413999 | 365402 |
| 1740440100 | 0.8309 | 0.0254 | 3.15 | 0.85 | 0.8599 | 0.8 | 379486 |
| 1740180900 | 0.8055 | -0.0699 | -7.98 | 0.8894 | 0.8894 | 0.7913 | 455623 |
| 1740094500 | 0.8754 | 0.0198 | 2.31 | 0.86 | 0.88 | 0.8495 | 145039 |
| 1740008100 | 0.8556 | 0.0226 | 2.71 | 0.83 | 0.8599 | 0.83 | 657605 |
| 1739921700 | 0.833 | -0.0586 | -6.57 | 0.9 | 0.91 | 0.833 | 383679 |
| 1739576100 | 0.8916 | 0.0716001 | 8.73 | 0.8199999 | 0.9144 | 0.8 | 410635 |
| 1739489700 | 0.8199999 | -0.0032 | -0.39 | 0.828 | 0.838399 | 0.8 | 761218 |
| 1739403300 | 0.8232 | -0.0179 | -2.13 | 0.849 | 0.8798 | 0.823 | 390186 |
| 1739316900 | 0.8411 | -0.0102 | -1.20 | 0.8493 | 0.8755 | 0.8199999 | 188844 |
| 1739230500 | 0.8513 | -0.005 | -0.58 | 0.83 | 0.88 | 0.83 | 220641 |
| 1738971300 | 0.8563 | -0.0003 | -0.04 | 0.85 | 0.8599 | 0.8307 | 214483 |
| 1738884900 | 0.8566 | -0.0334 | -3.75 | 0.871 | 0.889 | 0.852201 | 182431 |
| 1738798500 | 0.89 | 0.0479 | 5.69 | 0.84 | 0.9 | 0.8290999 | 180884 |
| 1738712100 | 0.8421 | 0.0093 | 1.12 | 0.8 | 0.8482 | 0.8 | 235216 |
| 1738625700 | 0.8328 | -0.0321 | -3.71 | 0.8199999 | 0.8449 | 0.81 | 187604 |
| 1738366500 | 0.8649 | 0.0109 | 1.28 | 0.861 | 0.8977 | 0.8536 | 284431 |
| 1738280100 | 0.854 | -0.0357 | -4.01 | 0.91 | 0.91 | 0.8471 | 299612 |
| 1738193700 | 0.8897 | 0.0397 | 4.67 | 0.8501 | 0.9 | 0.847 | 249103 |
| 1738107300 | 0.85 | -0.0148 | -1.71 | 0.8648 | 0.8648 | 0.8209999 | 235203 |
| 1738020900 | 0.8648 | -0.0153 | -1.74 | 0.899 | 0.8999 | 0.8122 | 441814 |
| 1737761700 | 0.8801 | 0.0669 | 8.23 | 0.8934 | 0.929 | 0.8392 | 553931 |
| 1737675300 | 0.8132 | 0 | 0.00 | 0.8132 | 0.8132 | 0.8132 | 0 |
| 1737588900 | 0.8132 | -0.0363 | -4.27 | 0.84 | 0.86 | 0.8 | 318121 |
| 1737502500 | 0.8495 | 0.0435 | 5.40 | 0.8 | 0.87 | 0.7685999 | 588975 |
| 1737156900 | 0.806 | 0.0711 | 9.67 | 0.76 | 0.8199999 | 0.7309 | 729528 |
| 1737070500 | 0.7349 | 0.0071 | 0.98 | 0.7278 | 0.7396 | 0.7151 | 95007 |
| 1736984100 | 0.7278 | 0.0078 | 1.08 | 0.73 | 0.75 | 0.715 | 114347 |
| 1736897700 | 0.72 | -0.0075 | -1.03 | 0.7217 | 0.74 | 0.71 | 135519 |
| 1736811300 | 0.7275 | 0.0145 | 2.03 | 0.71 | 0.7275 | 0.683 | 250568 |
| 1736552100 | 0.713 | -0.032 | -4.30 | 0.745 | 0.745 | 0.7 | 230155 |
| 1736379300 | 0.745 | -0.062 | -7.68 | 0.79 | 0.79 | 0.7383 | 393071 |
| 1736292900 | 0.807 | 0.0402 | 5.24 | 0.796 | 0.8088999 | 0.75 | 376287 |
| 1736206500 | 0.7668 | -0.0416 | -5.15 | 0.848 | 0.848 | 0.75 | 982012 |
| 1735947300 | 0.8084 | 0.0584 | 7.79 | 0.7441 | 0.8088 | 0.7402 | 605650 |
| 1735860900 | 0.75 | 0.0205 | 2.81 | 0.758 | 0.7582 | 0.72 | 346459 |
| 1735688100 | 0.7295 | -0.0299 | -3.94 | 0.769 | 0.7786999 | 0.711 | 416967 |
| 1735601700 | 0.7594 | 0.0301001 | 4.13 | 0.751 | 0.77 | 0.723 | 911611 |
| 1735342500 | 0.7292999 | 0.0275999 | 3.93 | 0.7226 | 0.7745 | 0.71 | 501700 |
| 1735256100 | 0.7017 | -0.0173 | -2.41 | 0.71 | 0.7238 | 0.6899999 | 839862 |
| 1735077840 | 0.719 | 0.0189001 | 2.70 | 0.71 | 0.73799 | 0.6881 | 107297 |
| 1734996900 | 0.7000999 | 0.0067999 | 0.98 | 0.71 | 0.7102 | 0.67 | 309885 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
