Pixelworks Inc (PXLW)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0121 | -1.74100719424 | 0.695 | 0.8175 | 0.66 | 497066 | 0.74837809 | CS |
| 4 | -0.0471 | -6.45205479452 | 0.73 | 0.8175 | 0.61 | 305018 | 0.70168045 | CS |
| 12 | -0.3143 | -31.5182511031 | 0.9972 | 1.18 | 0.61 | 276010 | 0.83778932 | CS |
| 26 | -2.1371 | -75.7836879433 | 2.82 | 2.955 | 0.61 | 425485 | 1.25472723 | CS |
| 52 | -0.4571 | -40.0964912281 | 1.14 | 3.0799 | 0.61 | 747517 | 1.66175608 | CS |
| 156 | -4.4871 | -86.7911025145 | 5.17 | 5.945 | 0.61 | 492666 | 2.31892883 | CS |
| 260 | -2.9571 | -81.239010989 | 3.64 | 7.9 | 0.61 | 586220 | 3.25164983 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 0.6828999 | -0.0438 | -6.03 | 0.7326 | 0.7476 | 0.6811 | 209782 |
| 1726785300 | 0.7267 | -0.0296 | -3.91 | 0.7902 | 0.7933 | 0.713 | 352501 |
| 1726698900 | 0.7563 | -0.0165 | -2.14 | 0.7719 | 0.8175 | 0.751 | 460365 |
| 1726612500 | 0.7728 | 0.1091 | 16.44 | 0.699999 | 0.8 | 0.6929 | 1262003 |
| 1726526100 | 0.6637 | -0.0313 | -4.50 | 0.6949999 | 0.6949999 | 0.66 | 157651 |
| 1726266900 | 0.6949999 | 0.0613999 | 9.69 | 0.6314999 | 0.7193 | 0.6314999 | 281184 |
| 1726180500 | 0.6336 | 0.0131 | 2.11 | 0.621551 | 0.64 | 0.6167 | 118665 |
| 1726094100 | 0.6205 | -0.0192 | -3.00 | 0.627 | 0.6397 | 0.615 | 153046 |
| 1726007700 | 0.6397 | 0.0146 | 2.34 | 0.634751 | 0.6398 | 0.6126 | 207515 |
| 1725921300 | 0.6251 | -0.0009 | -0.14 | 0.6209 | 0.6586 | 0.62 | 167041 |
| 1725662100 | 0.626 | -0.004 | -0.63 | 0.6664 | 0.6664 | 0.62 | 179920 |
| 1725575700 | 0.63 | -0.01 | -1.56 | 0.651 | 0.6679 | 0.63 | 184506 |
| 1725489300 | 0.64 | -0.0034 | -0.53 | 0.6435 | 0.649 | 0.6303 | 77140 |
| 1725402900 | 0.6434 | -0.0482 | -6.97 | 0.6916 | 0.697999 | 0.62 | 533637 |
| 1725057300 | 0.6916 | 0.0043 | 0.63 | 0.68 | 0.6982 | 0.6728 | 175271 |
| 1724970900 | 0.6873 | -0.0059 | -0.85 | 0.685 | 0.7154 | 0.678 | 276974 |
| 1724884500 | 0.6932 | -0.0111 | -1.58 | 0.7 | 0.731 | 0.6852 | 166923 |
| 1724798100 | 0.7043 | -0.0068 | -0.96 | 0.7111 | 0.717 | 0.6966 | 204072 |
| 1724711700 | 0.7111 | -0.0289 | -3.91 | 0.73 | 0.74 | 0.7034 | 524868 |
| 1724452500 | 0.74 | -0.011 | -1.46 | 0.77 | 0.78 | 0.74 | 522411 |
| 1724366100 | 0.751 | -0.0258 | -3.32 | 0.7562 | 0.77 | 0.75 | 182790 |
| 1724279700 | 0.7768 | 0.013 | 1.70 | 0.764 | 0.789 | 0.7502 | 254606 |
| 1724193300 | 0.7638 | -0.0142 | -1.83 | 0.77 | 0.7896 | 0.7521 | 352239 |
| 1724106900 | 0.778 | -0.0174 | -2.19 | 0.7955 | 0.7955 | 0.77 | 231680 |
| 1723847700 | 0.7954 | 0.0146 | 1.87 | 0.7701 | 0.8172 | 0.7701 | 200027 |
| 1723761300 | 0.7808 | 0.0069 | 0.89 | 0.77 | 0.79 | 0.7602 | 352519 |
| 1723674900 | 0.7739 | -0.0099 | -1.26 | 0.8 | 0.809 | 0.7611 | 250109 |
| 1723588500 | 0.7838 | -0.0267 | -3.29 | 0.8199999 | 0.8245 | 0.78 | 329204 |
| 1723502100 | 0.8105 | -0.0291 | -3.47 | 0.8371 | 0.8429 | 0.81 | 124544 |
| 1723242900 | 0.8396 | -0.0106 | -1.25 | 0.86 | 0.86505 | 0.802 | 311714 |
| 1723156500 | 0.8502 | 0.0428 | 5.30 | 0.81 | 0.8766 | 0.81 | 148839 |
| 1723070100 | 0.8074 | -0.0232 | -2.79 | 0.86 | 0.8861 | 0.8014 | 368711 |
| 1722983700 | 0.8306 | -0.0171 | -2.02 | 0.83 | 0.8451 | 0.8042 | 258396 |
| 1722897300 | 0.8477 | -0.068 | -7.43 | 0.8548 | 0.874 | 0.835501 | 319172 |
| 1722638100 | 0.9157 | -0.0226 | -2.41 | 0.93 | 0.93 | 0.8925 | 156669 |
| 1722551700 | 0.9383 | -0.0378 | -3.87 | 0.98 | 0.9975 | 0.9232 | 222952 |
| 1722465300 | 0.9761 | 0.0011 | 0.11 | 0.9887 | 0.9939 | 0.97 | 145237 |
| 1722378900 | 0.975 | -0.005 | -0.51 | 1 | 1.0089999 | 0.95 | 189069 |
| 1722292500 | 0.98 | 0.0036 | 0.37 | 0.975 | 1.01 | 0.97 | 68831 |
| 1722033300 | 0.9764 | -0.0236 | -2.36 | 1.01 | 1.01 | 0.96 | 212466 |
| 1721946900 | 1 | -0.02 | -1.96 | 1.01 | 1.03 | 0.9881 | 202510 |
| 1721860500 | 1.02 | -0.01 | -0.97 | 1.03 | 1.06 | 1 | 228223 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
