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 | -0.02 | -1.90476190476 | 1.05 | 1.18 | 0.9701 | 310997 | 1.05746839 | CS |
| 4 | 0.08 | 8.42105263158 | 0.95 | 1.18 | 0.8722 | 298699 | 0.99229739 | CS |
| 12 | -0.87 | -45.7894736842 | 1.9 | 2.03 | 0.8722 | 554340 | 1.17253685 | CS |
| 26 | -0.36 | -25.8992805755 | 1.39 | 3.0799 | 0.8722 | 1245655 | 1.78108856 | CS |
| 52 | -0.67 | -39.4117647059 | 1.7 | 3.0799 | 0.8722 | 724026 | 1.70663243 | CS |
| 156 | -1.87 | -64.4827586207 | 2.9 | 7.9 | 0.8722 | 663931 | 3.29215712 | CS |
| 260 | -1.93 | -65.2027027027 | 2.96 | 7.9 | 0.8722 | 583907 | 3.29034662 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 1.03 | 0.05 | 4.87 | 1.01 | 1.04 | 0.99 | 210677 |
| 1721687700 | 0.9822 | -0.0047 | -0.48 | 1 | 1.01 | 0.9701 | 112366 |
| 1721428500 | 0.9869 | -0.0231 | -2.29 | 1.0365 | 1.0365 | 0.98 | 181916 |
| 1721342100 | 1.01 | -0.08 | -7.34 | 1.07 | 1.1099 | 1.01 | 296509 |
| 1721255700 | 1.09 | -0.01 | -0.91 | 1.1 | 1.18 | 1.065 | 563875 |
| 1721169300 | 1.1 | 0.06 | 5.26 | 1.05 | 1.12 | 1.05 | 400318 |
| 1721082900 | 1.045 | 0 | 0.48 | 1.03 | 1.05 | 1.02 | 243690 |
| 1720823700 | 1.04 | 0.02 | 1.96 | 1.02 | 1.05 | 1.02 | 184866 |
| 1720737300 | 1.02 | 0 | 0.00 | 1.01 | 1.045 | 1.0001 | 321884 |
| 1720650900 | 1.02 | 0.06 | 6.22 | 0.965 | 1.02 | 0.96 | 532122 |
| 1720564500 | 0.9603 | 0.0325 | 3.50 | 0.9499 | 0.9699 | 0.9414 | 223751 |
| 1720478100 | 0.9278 | -0.0061 | -0.65 | 0.9499 | 0.9642 | 0.9106 | 495602 |
| 1720218900 | 0.9339 | -0.0315 | -3.26 | 0.9697 | 0.97 | 0.93 | 215369 |
| 1720040640 | 0.9654 | -0.0061 | -0.63 | 0.96 | 0.9871 | 0.9587 | 79783 |
| 1719959700 | 0.9715 | 0.0079 | 0.82 | 0.97 | 0.9998 | 0.95 | 221041 |
| 1719873300 | 0.9636 | -0.0196 | -1.99 | 0.9972 | 0.9972 | 0.950098 | 198225 |
| 1719614100 | 0.9832 | 0.0192 | 1.99 | 0.9977 | 0.9977 | 0.952 | 329595 |
| 1719527700 | 0.964 | 0.0732 | 8.22 | 0.888 | 0.9848 | 0.884 | 326221 |
| 1719441300 | 0.8908 | -0.0093 | -1.03 | 0.9 | 0.91 | 0.88 | 141917 |
| 1719354900 | 0.9001 | -0.0436 | -4.62 | 0.95 | 0.9703 | 0.8722 | 606230 |
| 1719268500 | 0.9437 | -0.0184 | -1.91 | 0.9713 | 0.9742 | 0.9315 | 324053 |
| 1719009300 | 0.9621 | 0.0221 | 2.35 | 0.97 | 0.9995 | 0.9505 | 236869 |
| 1718922900 | 0.94 | -0.02 | -2.08 | 0.95 | 0.97 | 0.9353 | 429887 |
| 1718750100 | 0.96 | -0.03 | -3.03 | 0.9853 | 0.9853 | 0.96 | 277959 |
| 1718663700 | 0.99 | -0.03 | -2.94 | 1.02 | 1.02 | 0.97 | 363902 |
| 1718404500 | 1.02 | 0.01 | 0.49 | 1 | 1.04 | 1 | 104869 |
| 1718318100 | 1.0149999 | -0.01 | -0.49 | 1.02 | 1.03 | 1 | 232846 |
| 1718231700 | 1.02 | -0.01 | -0.49 | 1.03 | 1.0619 | 1.02 | 305968 |
| 1718145300 | 1.025 | -0.01 | -0.49 | 1.03 | 1.04 | 1.0068999 | 261159 |
| 1718058900 | 1.03 | 0.02 | 1.98 | 1 | 1.04 | 1 | 158683 |
| 1717799700 | 1.01 | -0.02 | -1.94 | 1.03 | 1.04 | 1.01 | 176317 |
| 1717713300 | 1.03 | -0.02 | -1.90 | 1.01 | 1.05 | 1.01 | 226558 |
| 1717626900 | 1.05 | 0.05 | 5.00 | 1.01 | 1.06 | 1.01 | 389894 |
| 1717540500 | 1 | -0.04 | -3.85 | 1.02 | 1.03 | 1 | 641085 |
| 1717454100 | 1.04 | -0.03 | -2.80 | 1.07 | 1.08 | 1.01 | 655467 |
| 1717194900 | 1.07 | 0.05 | 4.90 | 1.03 | 1.0899 | 1.02 | 619518 |
| 1717108500 | 1.02 | 0.03 | 3.03 | 0.9901 | 1.05 | 0.99 | 341735 |
| 1717022100 | 0.99 | -0.02 | -1.98 | 1 | 1.04 | 0.98 | 487086 |
| 1716935700 | 1.01 | 0.03 | 3.00 | 0.98 | 1.02 | 0.94 | 629866 |
| 1716590100 | 0.9806 | 0.0207 | 2.16 | 0.973 | 1.02 | 0.9711 | 434729 |
| 1716503700 | 0.9599 | -0.1201 | -11.12 | 1.08 | 1.085 | 0.9406 | 1867665 |
| 1716417300 | 1.08 | -0.01 | -0.92 | 1.08 | 1.09 | 1.06 | 314538 |
| 1716330900 | 1.09 | 0.01 | 0.93 | 1.1 | 1.11 | 1.05 | 508067 |
| 1716244500 | 1.08 | -0.05 | -4.42 | 1.1399999 | 1.1399999 | 1.07 | 1190769 |
| 1715985300 | 1.1299999 | -0.1 | -8.13 | 1.22 | 1.22 | 1.12 | 1675481 |
| 1715898900 | 1.23 | 0.02 | 1.65 | 1.25 | 1.34 | 1.22 | 1778121 |
| 1715812500 | 1.21 | -0.66 | -35.29 | 1.29 | 1.29 | 1.06 | 7493468 |
| 1715726100 | 1.87 | 0.06 | 3.03 | 1.82 | 1.885 | 1.77 | 812679 |
| 1715639700 | 1.815 | 0 | 0.28 | 1.83 | 1.89 | 1.78 | 289027 |
| 1715380500 | 1.81 | -0.05 | -2.69 | 1.92 | 1.92 | 1.73 | 328256 |
| 1715294100 | 1.86 | -0.02 | -1.06 | 1.92 | 1.96 | 1.83 | 226538 |
| 1715207700 | 1.88 | -0.04 | -2.08 | 1.91 | 1.97 | 1.87 | 121399 |
| 1715121300 | 1.92 | 0.03 | 1.59 | 1.91 | 1.94 | 1.88 | 113032 |
| 1715034900 | 1.89 | 0 | 0.00 | 1.91 | 2.0299999 | 1.85 | 244558 |
| 1714775700 | 1.89 | 0.14 | 8.00 | 1.76 | 1.9099 | 1.76 | 354750 |
| 1714689300 | 1.75 | 0.02 | 1.16 | 1.75 | 1.7824 | 1.7209 | 237524 |
| 1714602900 | 1.73 | -0.06 | -3.35 | 1.8 | 1.82 | 1.69 | 302307 |
| 1714516500 | 1.79 | -0.08 | -4.28 | 1.9 | 1.91 | 1.68 | 765494 |
| 1714430100 | 1.87 | 0.09 | 5.06 | 1.82 | 1.93 | 1.8198 | 544336 |
| 1714170900 | 1.78 | 0.08 | 4.71 | 1.7 | 1.81 | 1.7 | 217257 |
| 1714084500 | 1.7 | 0.07 | 4.29 | 1.61 | 1.7199 | 1.61 | 287434 |
| 1713998100 | 1.6299999 | -0.05 | -2.98 | 1.7 | 1.73 | 1.62 | 306173 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
