PXLW

Pixelworks Historical Data

PXLW Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 2.32 -0.17 -6.83% 2.46 2.48 2.31 370,620
Oct 22 2020 2.49 0.25 11.16% 2.30 2.54 2.30 944,406
Oct 21 2020 2.24 0.04 1.82% 2.20 2.26 2.17 347,365
Oct 20 2020 2.20 0.01 0.46% 2.23 2.23 2.17 498,151
Oct 19 2020 2.19 0.01 0.46% 2.255 2.255 2.185 188,182
Oct 16 2020 2.18 -0.08 -3.54% 2.25 2.2899 2.16 310,673
Oct 15 2020 2.26 -0.02 -0.88% 2.27 2.34 2.205 155,608
Oct 14 2020 2.28 -0.03 -1.3% 2.31 2.35 2.26 217,149
Oct 13 2020 2.31 -0.03 -1.28% 2.31 2.37 2.26 240,883
Oct 12 2020 2.34 0.05 2.18% 2.33 2.35 2.2701 250,858
Oct 09 2020 2.29 0.10 4.57% 2.24 2.29 2.20 273,396
Oct 08 2020 2.19 -0.01 -0.45% 2.18 2.26 2.18 295,196
Oct 07 2020 2.20 0.00 +0.00% 2.15 2.23 2.127 0
Oct 07 2020 2.20 0.09 4.27% 2.15 2.23 2.127 310,147
Oct 06 2020 2.11 0.01 0.48% 2.10 2.25 2.09 389,473
Oct 05 2020 2.10 0.09 4.48% 2.02 2.1999 2.02 517,452
Oct 02 2020 2.01 -0.08 -3.83% 1.99 2.06 1.99 182,128
Oct 01 2020 2.09 0.04 1.95% 2.07 2.11 2.03 183,812
Sep 30 2020 2.05 -0.04 -1.91% 2.09 2.10 2.03 140,274
Sep 29 2020 2.09 0.04 1.95% 2.06 2.125 2.04 259,377
Sep 28 2020 2.05 -0.03 -1.44% 2.09 2.11 2.045 182,989
Sep 25 2020 2.08 0.02 0.97% 2.05 2.11 2.02 250,843
Sep 24 2020 2.06 0.04 1.98% 2.02 2.075 1.95 551,825
Sep 23 2020 2.02 -0.05 -2.42% 2.08 2.1046 2.02 213,637
Sep 22 2020 2.07 -0.05 -2.36% 2.14 2.14 2.05 302,622
Sep 21 2020 2.12 -0.08 -3.64% 2.16 2.19 2.11 214,413
Sep 18 2020 2.20 -0.01 -0.45% 2.24 2.25 2.14 296,656
Sep 17 2020 2.21 0.00 0.0% 2.19 2.2499 2.15 169,441
Sep 16 2020 2.21 -0.04 -1.78% 2.25 2.30 2.20 360,908
Sep 15 2020 2.25 -0.02 -0.88% 2.27 2.31 2.24 180,854
Sep 14 2020 2.27 0.08 3.65% 2.47 2.47 2.23 436,303
Sep 11 2020 2.19 0.06 2.82% 2.14 2.24 2.09 271,607
Sep 10 2020 2.13 -0.02 -0.93% 2.17 2.29 2.12 547,557
Sep 09 2020 2.15 0.06 2.87% 2.12 2.20 2.05 292,750
Sep 08 2020 2.09 -0.07 -3.24% 2.12 2.16 2.07 173,950
Sep 07 2020 2.16 0.00 +0.00% 2.20 2.20 2.02 0
Sep 04 2020 2.16 -0.03 -1.37% 2.20 2.20 2.02 480,080
Sep 03 2020 2.19 -0.11 -4.78% 2.28 2.3001 2.16 427,585
Sep 02 2020 2.30 -0.02 -0.86% 2.31 2.35 2.26 226,790
Sep 01 2020 2.32 0.04 1.75% 2.32 2.32 2.25 191,802
Aug 31 2020 2.28 -0.01 -0.44% 2.25 2.355 2.22 499,282
Aug 28 2020 2.29 0.01 0.44% 2.25 2.32 2.25 381,134
Aug 27 2020 2.28 -0.08 -3.39% 2.38 2.38 2.25 379,682
Aug 26 2020 2.36 -0.02 -0.63% 2.43 2.48 2.36 233,226
Aug 25 2020 2.375 0.02 0.64% 2.42 2.48 2.36 505,444
Aug 24 2020 2.36 0.01 0.43% 2.46 2.65 2.35 371,896
Aug 21 2020 2.35 0.01 0.43% 2.35 2.38 2.29 332,359
Aug 20 2020 2.34 -0.11 -4.49% 2.47 2.51 2.33 313,104
Aug 19 2020 2.45 0.07 2.73% 2.41 2.55 2.3801 708,929
Aug 18 2020 2.385 0.01 0.63% 2.50 2.90 2.30 721,216
Aug 17 2020 2.37 -0.03 -1.25% 2.42 2.42 2.28 724,939
Aug 14 2020 2.40 -0.02 -0.83% 2.44 2.48 2.3826 342,213
Aug 13 2020 2.42 -0.13 -5.1% 2.57 2.58 2.41 730,196
Aug 12 2020 2.55 0.01 0.39% 2.60 2.66 2.52 786,095
Aug 11 2020 2.54 -0.88 -25.62% 3.07 3.21 2.51 2,042,926
Aug 10 2020 3.415 -0.04 -1.01% 3.45 3.565 3.40 352,375
Aug 07 2020 3.45 0.11 3.29% 3.33 3.45 3.3001 158,921
Aug 06 2020 3.34 -0.08 -2.34% 3.41 3.42 3.31 133,385
Aug 05 2020 3.42 0.11 3.32% 3.32 3.44 3.30 216,716
Aug 04 2020 3.31 0.04 1.22% 3.28 3.371 3.26 186,023
Aug 03 2020 3.27 0.08 2.51% 3.20 3.29 3.18 196,632
Jul 31 2020 3.19 -0.09 -2.74% 3.29 3.35 3.15 205,331
Jul 30 2020 3.28 0.09 2.82% 3.17 3.33 3.1699 222,994
Jul 29 2020 3.19 0.02 0.63% 3.21 3.235 3.1512 167,061
Jul 28 2020 3.17 -0.19 -5.65% 3.33 3.39 3.17 181,059
Jul 27 2020 3.36 0.09 2.75% 3.25 3.385 3.24 207,840


Your Recent History
NASDAQ
PXLW
Pixelworks
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.