Pixelworks Inc (PXLW)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.038758 | 4.77432865238 | 0.8118 | 0.9 | 0.8101 | 166178 | 0.85710496 | CS |
| 4 | 0.140558 | 19.7969014085 | 0.71 | 0.929 | 0.683 | 284780 | 0.83579365 | CS |
| 12 | 0.030558 | 3.72658536585 | 0.82 | 0.929 | 0.67 | 337700 | 0.77857858 | CS |
| 26 | 0.013458 | 1.60769322662 | 0.8371 | 0.998 | 0.6126 | 309825 | 0.76363526 | CS |
| 52 | -1.329442 | -60.9835779817 | 2.18 | 3.0799 | 0.6126 | 416956 | 1.41566937 | CS |
| 156 | -2.669442 | -75.8364204545 | 3.52 | 3.8 | 0.6126 | 432648 | 1.69008465 | CS |
| 260 | -3.589442 | -80.8432882883 | 4.44 | 7.9 | 0.6126 | 587735 | 3.13520871 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734737700 | 0.6933 | -0.0078 | -1.11 | 0.71 | 0.738 | 0.6803 | 211067 |
| 1734651300 | 0.7010999 | 0.0010999 | 0.16 | 0.71 | 0.7479 | 0.6899999 | 352020 |
| 1734564900 | 0.7 | -0.0397 | -5.37 | 0.771 | 0.771 | 0.6818 | 277819 |
| 1734478500 | 0.7397 | -0.0337 | -4.36 | 0.77 | 0.7732 | 0.72 | 280610 |
| 1734392100 | 0.7734 | 0.0034 | 0.44 | 0.7702 | 0.7903 | 0.756251 | 314855 |
| 1734132900 | 0.77 | -0.0301 | -3.76 | 0.8001 | 0.8001 | 0.7551 | 201701 |
| 1734046500 | 0.8001 | -0.0041 | -0.51 | 0.8306 | 0.8379 | 0.8 | 89824 |
| 1733960100 | 0.8042 | -0.0185 | -2.25 | 0.8209999 | 0.8396 | 0.7907 | 190052 |
| 1733873700 | 0.8227 | -0.0273 | -3.21 | 0.8308 | 0.8549 | 0.8053 | 214709 |
| 1733787300 | 0.85 | 0.0719 | 9.24 | 0.8 | 0.8574 | 0.787 | 322505 |
| 1733528100 | 0.7781 | 0.0175 | 2.30 | 0.77 | 0.784199 | 0.7501 | 163346 |
| 1733441700 | 0.7606 | -0.0415 | -5.17 | 0.8169999 | 0.8169999 | 0.755 | 270445 |
| 1733355300 | 0.8021 | -0.0177 | -2.16 | 0.8198 | 0.8199999 | 0.7927999 | 158774 |
| 1733268900 | 0.8198 | 0.0041 | 0.50 | 0.8326 | 0.8474 | 0.8035 | 396161 |
| 1733182500 | 0.8157 | 0.0392 | 5.05 | 0.79 | 0.8418 | 0.7899 | 437748 |
| 1732917840 | 0.7765 | 0.0203 | 2.68 | 0.78 | 0.78 | 0.7606 | 78457 |
| 1732750500 | 0.7562 | 0.0062 | 0.83 | 0.742 | 0.765 | 0.7129 | 220943 |
| 1732664100 | 0.75 | -0.0331 | -4.23 | 0.77 | 0.7796 | 0.7398 | 615514 |
| 1732577700 | 0.7831 | 0.0123 | 1.60 | 0.78 | 0.8149999 | 0.7708 | 428465 |
| 1732318500 | 0.7708 | 0.0338 | 4.59 | 0.73 | 0.79 | 0.725 | 225850 |
| 1732232100 | 0.737 | 0.0359001 | 5.12 | 0.71 | 0.74 | 0.7085 | 231170 |
| 1732145700 | 0.7010999 | -0.018 | -2.50 | 0.7008 | 0.7271 | 0.685 | 638920 |
| 1732059300 | 0.7191 | -0.081 | -10.12 | 0.78 | 0.781094 | 0.7161999 | 548208 |
| 1731972900 | 0.8001 | -0.034 | -4.08 | 0.8199999 | 0.829621 | 0.741 | 415907 |
| 1731713700 | 0.8340999 | -0.0224 | -2.62 | 0.838 | 0.8636 | 0.771 | 355937 |
| 1731627300 | 0.8565 | 0.0565 | 7.06 | 0.8203 | 0.87 | 0.8002 | 423284 |
| 1731540900 | 0.8 | 0.1239 | 18.33 | 0.67 | 0.83 | 0.6616 | 919565 |
| 1731454500 | 0.6761 | -0.0374 | -5.24 | 0.7248 | 0.7248 | 0.6717 | 226532 |
| 1731368100 | 0.7135 | -0.0024 | -0.34 | 0.73 | 0.743 | 0.6959999 | 224207 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
