Canada markets closed

Pixelworks, Inc. (PXLW)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.8900+0.1400 (+8.00%)
At close: 04:00PM EDT
1.8882 -0.00 (-0.10%)
After hours: 07:16PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.76001.90991.76001.89001.8900353,486
May 02, 20241.75001.78001.72001.75001.7500237,800
May 01, 20241.80001.82001.69001.73001.7300302,300
Apr 30, 20241.90001.91001.68001.79001.7900765,500
Apr 29, 20241.82001.93001.82001.87001.8700544,300
Apr 26, 20241.70001.81001.70001.78001.7800217,300
Apr 25, 20241.63001.72001.61001.70001.7000303,600
Apr 24, 20241.70001.73001.62001.63001.6300306,200
Apr 23, 20241.69001.74001.64001.68001.6800238,500
Apr 22, 20241.66001.70001.62001.67001.6700238,400
Apr 19, 20241.72001.72001.64001.68001.6800281,900
Apr 18, 20241.68001.75001.65001.71001.7100243,000
Apr 17, 20241.83001.83001.67001.68001.6800280,100
Apr 16, 20241.67001.83001.67001.80001.8000391,300
Apr 15, 20241.85001.92001.67001.72001.7200857,100
Apr 12, 20242.01002.04001.82001.85001.8500720,600
Apr 11, 20242.10002.15002.01002.02002.0200489,700
Apr 10, 20242.30002.30002.08002.09002.0900387,400
Apr 09, 20242.25002.32002.23002.27002.2700293,200
Apr 08, 20242.26002.32002.23002.25002.2500298,600
Apr 05, 20242.27002.32002.24002.24002.2400251,200
Apr 04, 20242.41002.50002.23002.24002.2400556,400
Apr 03, 20242.50002.51002.37002.39002.3900437,100
Apr 02, 20242.61002.63002.50002.53002.5300356,800
Apr 01, 20242.55002.70002.55002.61002.6100362,900
Mar 28, 20242.70002.71002.51002.58002.5800521,300
Mar 27, 20242.66002.72002.60002.67002.6700406,300
Mar 26, 20242.83002.90002.67002.67002.6700320,800
Mar 25, 20242.82002.96002.81002.82002.8200397,300
Mar 22, 20242.88002.92002.79002.83002.8300240,300
Mar 21, 20242.97003.05002.84002.88002.8800632,400
Mar 20, 20242.73002.93002.70002.92002.9200345,400
Mar 19, 20242.78002.84002.72002.78002.7800233,300
Mar 18, 20242.79002.83002.74002.80002.8000344,200
Mar 15, 20242.66002.78002.64002.77002.7700361,400
Mar 14, 20242.75002.76002.63002.66002.6600264,400
Mar 13, 20242.80002.84002.71002.75002.7500315,900
Mar 12, 20242.90002.90002.58002.80002.8000462,100
Mar 11, 20242.79002.95002.79002.85002.8500463,100
Mar 08, 20242.90002.99002.78002.80002.8000401,100
Mar 07, 20242.96003.01002.84002.92002.9200385,200
Mar 06, 20242.75003.08002.74002.91002.91001,027,300
Mar 05, 20242.64002.75002.61002.71002.7100575,500
Mar 04, 20242.80002.80002.70002.71002.7100331,600
Mar 01, 20242.65002.83002.61002.81002.8100632,200
Feb 29, 20242.62002.69002.57002.65002.6500994,500
Feb 28, 20242.72002.74002.56002.58002.5800536,300
Feb 27, 20242.88002.89002.71002.75002.7500551,300
Feb 26, 20242.71002.87002.69002.83002.8300601,100
Feb 23, 20242.67002.78002.55002.73002.7300646,900
Feb 22, 20242.82002.82002.56002.63002.6300779,700
Feb 21, 20242.66002.98002.66002.76002.76001,198,400
Feb 20, 20242.71002.75002.62002.69002.6900805,200
Feb 16, 20242.63002.74002.55002.71002.7100752,300
Feb 15, 20242.78002.83002.33002.60002.60001,598,200
Feb 14, 20242.66002.92002.56002.75002.75001,382,300
Feb 13, 20242.54002.88002.44002.66002.66001,832,100
Feb 12, 20242.18002.69002.18002.61002.61002,412,300
Feb 09, 20242.07002.25002.00002.21002.21001,658,000
Feb 08, 20242.20002.27002.11002.25002.25002,455,100
Feb 07, 20242.15002.15002.01002.11002.1100740,400
Feb 06, 20242.06002.19001.92002.16002.16001,174,700
Feb 05, 20241.98002.10001.89002.04002.04001,103,900
Feb 02, 20242.04002.14001.88002.03002.03001,684,800
Feb 01, 20241.77002.19001.73002.13002.13003,717,400
Jan 31, 20241.85001.95001.67001.77001.77005,882,500
Jan 30, 20242.02002.44001.66001.68001.680074,378,900
Jan 29, 20241.47001.51001.32001.48001.4800147,600
Jan 26, 20241.50001.54001.45001.48001.4800170,200
Jan 25, 20241.53001.53001.49001.51001.5100103,200
Jan 24, 20241.43001.53001.42001.51001.5100231,700
Jan 23, 20241.39001.45001.39001.43001.430089,500
Jan 22, 20241.30001.40001.30001.37001.3700204,600
Jan 19, 20241.29001.31001.23001.31001.3100148,300
Jan 18, 20241.30001.32001.27001.27001.270066,900
Jan 17, 20241.32001.32001.25001.29001.2900120,600
Jan 16, 20241.35001.37001.30001.32001.3200107,900
Jan 12, 20241.38001.41001.35001.36001.360098,300
Jan 11, 20241.42001.48001.37001.38001.3800179,800
Jan 10, 20241.36001.42001.34001.41001.4100150,800
Jan 09, 20241.29001.36001.28001.36001.3600132,400
Jan 08, 20241.27001.30001.27001.30001.300097,800
Jan 05, 20241.26001.30001.25001.27001.2700143,500
Jan 04, 20241.26001.33001.24001.25001.2500214,900
Jan 03, 20241.26001.30001.26001.27001.2700150,200
Jan 02, 20241.29001.31001.27001.27001.2700207,200
Dec 29, 20231.32001.39001.29001.31001.3100333,700
Dec 28, 20231.34001.41001.31001.33001.3300238,800
Dec 27, 20231.39001.42001.34001.37001.3700389,800
Dec 26, 20231.23001.38001.22001.37001.3700354,700
Dec 22, 20231.24001.28001.21001.23001.2300119,000
Dec 21, 20231.25001.30001.22001.24001.2400166,800
Dec 20, 20231.27001.34001.22001.23001.2300344,000
Dec 19, 20231.21001.32001.19001.25001.2500493,800
Dec 18, 20231.22001.24001.15001.21001.2100378,600
Dec 15, 20231.21001.24001.18001.21001.2100216,500
Dec 14, 20231.17001.22001.17001.19001.1900162,300
Dec 13, 20231.19001.21001.16001.16001.160066,500
Dec 12, 20231.19001.23001.16001.18001.1800180,900
Dec 11, 20231.16001.22001.14001.18001.1800307,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...