NasdaqGM - Delayed Quote USD

Pixelworks, Inc. (PXLW)

1.6800 -0.0300 (-1.75%)
At close: April 19 at 4:00 PM EDT
1.6800 0.00 (0.00%)
After hours: April 19 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 1.7200 1.7200 1.6400 1.6800 1.6800 281,900
Apr 18, 2024 1.6800 1.7500 1.6500 1.7100 1.7100 243,000
Apr 17, 2024 1.8300 1.8300 1.6700 1.6800 1.6800 280,100
Apr 16, 2024 1.6700 1.8300 1.6700 1.8000 1.8000 391,300
Apr 15, 2024 1.8500 1.9200 1.6700 1.7200 1.7200 857,100
Apr 12, 2024 2.0100 2.0400 1.8200 1.8500 1.8500 720,600
Apr 11, 2024 2.1000 2.1500 2.0100 2.0200 2.0200 489,700
Apr 10, 2024 2.3000 2.3000 2.0800 2.0900 2.0900 387,400
Apr 9, 2024 2.2500 2.3200 2.2300 2.2700 2.2700 293,200
Apr 8, 2024 2.2600 2.3200 2.2300 2.2500 2.2500 298,600
Apr 5, 2024 2.2700 2.3200 2.2400 2.2400 2.2400 251,200
Apr 4, 2024 2.4100 2.5000 2.2300 2.2400 2.2400 556,400
Apr 3, 2024 2.5000 2.5100 2.3700 2.3900 2.3900 437,100
Apr 2, 2024 2.6100 2.6300 2.5000 2.5300 2.5300 356,800
Apr 1, 2024 2.5500 2.7000 2.5500 2.6100 2.6100 362,900
Mar 28, 2024 2.7000 2.7100 2.5100 2.5800 2.5800 521,300
Mar 27, 2024 2.6600 2.7200 2.6000 2.6700 2.6700 406,300
Mar 26, 2024 2.8300 2.9000 2.6700 2.6700 2.6700 320,800
Mar 25, 2024 2.8200 2.9600 2.8100 2.8200 2.8200 397,300
Mar 22, 2024 2.8800 2.9200 2.7900 2.8300 2.8300 240,300
Mar 21, 2024 2.9700 3.0500 2.8400 2.8800 2.8800 632,400
Mar 20, 2024 2.7300 2.9300 2.7000 2.9200 2.9200 345,400
Mar 19, 2024 2.7800 2.8400 2.7200 2.7800 2.7800 233,300
Mar 18, 2024 2.7900 2.8300 2.7400 2.8000 2.8000 344,200
Mar 15, 2024 2.6600 2.7800 2.6400 2.7700 2.7700 361,400
Mar 14, 2024 2.7500 2.7600 2.6300 2.6600 2.6600 264,400
Mar 13, 2024 2.8000 2.8400 2.7100 2.7500 2.7500 315,900
Mar 12, 2024 2.9000 2.9000 2.5800 2.8000 2.8000 462,100
Mar 11, 2024 2.7900 2.9500 2.7900 2.8500 2.8500 463,100
Mar 8, 2024 2.9000 2.9900 2.7800 2.8000 2.8000 401,100
Mar 7, 2024 2.9600 3.0100 2.8400 2.9200 2.9200 385,200
Mar 6, 2024 2.7500 3.0800 2.7400 2.9100 2.9100 1,027,300
Mar 5, 2024 2.6400 2.7500 2.6100 2.7100 2.7100 575,500
Mar 4, 2024 2.8000 2.8000 2.7000 2.7100 2.7100 331,600
Mar 1, 2024 2.6500 2.8300 2.6100 2.8100 2.8100 632,200
Feb 29, 2024 2.6200 2.6900 2.5700 2.6500 2.6500 994,500
Feb 28, 2024 2.7200 2.7400 2.5600 2.5800 2.5800 536,300
Feb 27, 2024 2.8800 2.8900 2.7100 2.7500 2.7500 551,300
Feb 26, 2024 2.7100 2.8700 2.6900 2.8300 2.8300 601,100
Feb 23, 2024 2.6700 2.7800 2.5500 2.7300 2.7300 646,900
Feb 22, 2024 2.8200 2.8200 2.5600 2.6300 2.6300 779,700
Feb 21, 2024 2.6600 2.9800 2.6600 2.7600 2.7600 1,198,400
Feb 20, 2024 2.7100 2.7500 2.6200 2.6900 2.6900 805,200
Feb 16, 2024 2.6300 2.7400 2.5500 2.7100 2.7100 752,300
Feb 15, 2024 2.7800 2.8300 2.3300 2.6000 2.6000 1,598,200
Feb 14, 2024 2.6600 2.9200 2.5600 2.7500 2.7500 1,382,300
Feb 13, 2024 2.5400 2.8800 2.4400 2.6600 2.6600 1,832,100
Feb 12, 2024 2.1800 2.6900 2.1800 2.6100 2.6100 2,412,300
Feb 9, 2024 2.0700 2.2500 2.0000 2.2100 2.2100 1,658,000
Feb 8, 2024 2.2000 2.2700 2.1100 2.2500 2.2500 2,455,100
Feb 7, 2024 2.1500 2.1500 2.0100 2.1100 2.1100 740,400
Feb 6, 2024 2.0600 2.1900 1.9200 2.1600 2.1600 1,174,700
Feb 5, 2024 1.9800 2.1000 1.8900 2.0400 2.0400 1,103,900
Feb 2, 2024 2.0400 2.1400 1.8800 2.0300 2.0300 1,684,800
Feb 1, 2024 1.7700 2.1900 1.7300 2.1300 2.1300 3,717,400
Jan 31, 2024 1.8500 1.9500 1.6700 1.7700 1.7700 5,882,500
Jan 30, 2024 2.0200 2.4400 1.6600 1.6800 1.6800 74,378,900
Jan 29, 2024 1.4700 1.5100 1.3200 1.4800 1.4800 147,600
Jan 26, 2024 1.5000 1.5400 1.4500 1.4800 1.4800 170,200
Jan 25, 2024 1.5300 1.5300 1.4900 1.5100 1.5100 103,200
Jan 24, 2024 1.4300 1.5300 1.4200 1.5100 1.5100 231,700
Jan 23, 2024 1.3900 1.4500 1.3900 1.4300 1.4300 89,500
Jan 22, 2024 1.3000 1.4000 1.3000 1.3700 1.3700 204,600
Jan 19, 2024 1.2900 1.3100 1.2300 1.3100 1.3100 148,300
Jan 18, 2024 1.3000 1.3200 1.2700 1.2700 1.2700 66,900
Jan 17, 2024 1.3200 1.3200 1.2500 1.2900 1.2900 120,600
Jan 16, 2024 1.3500 1.3700 1.3000 1.3200 1.3200 107,900
Jan 12, 2024 1.3800 1.4100 1.3500 1.3600 1.3600 98,300
Jan 11, 2024 1.4200 1.4800 1.3700 1.3800 1.3800 179,800
Jan 10, 2024 1.3600 1.4200 1.3400 1.4100 1.4100 150,800
Jan 9, 2024 1.2900 1.3600 1.2800 1.3600 1.3600 132,400
Jan 8, 2024 1.2700 1.3000 1.2700 1.3000 1.3000 97,800
Jan 5, 2024 1.2600 1.3000 1.2500 1.2700 1.2700 143,500
Jan 4, 2024 1.2600 1.3300 1.2400 1.2500 1.2500 214,900
Jan 3, 2024 1.2600 1.3000 1.2600 1.2700 1.2700 150,200
Jan 2, 2024 1.2900 1.3100 1.2700 1.2700 1.2700 207,200
Dec 29, 2023 1.3200 1.3900 1.2900 1.3100 1.3100 333,700
Dec 28, 2023 1.3400 1.4100 1.3100 1.3300 1.3300 238,800
Dec 27, 2023 1.3900 1.4200 1.3400 1.3700 1.3700 389,800
Dec 26, 2023 1.2300 1.3800 1.2200 1.3700 1.3700 354,700
Dec 22, 2023 1.2400 1.2800 1.2100 1.2300 1.2300 119,000
Dec 21, 2023 1.2500 1.3000 1.2200 1.2400 1.2400 166,800
Dec 20, 2023 1.2700 1.3400 1.2200 1.2300 1.2300 344,000
Dec 19, 2023 1.2100 1.3200 1.1900 1.2500 1.2500 493,800
Dec 18, 2023 1.2200 1.2400 1.1500 1.2100 1.2100 378,600
Dec 15, 2023 1.2100 1.2400 1.1800 1.2100 1.2100 216,500
Dec 14, 2023 1.1700 1.2200 1.1700 1.1900 1.1900 162,300
Dec 13, 2023 1.1900 1.2100 1.1600 1.1600 1.1600 66,500
Dec 12, 2023 1.1900 1.2300 1.1600 1.1800 1.1800 180,900
Dec 11, 2023 1.1600 1.2200 1.1400 1.1800 1.1800 307,000
Dec 8, 2023 1.0900 1.1700 1.0900 1.1500 1.1500 127,300
Dec 7, 2023 1.0200 1.1100 1.0200 1.0900 1.0900 252,700
Dec 6, 2023 1.1000 1.1000 1.0100 1.0600 1.0600 184,700
Dec 5, 2023 1.1200 1.1400 1.0400 1.0600 1.0600 271,200
Dec 4, 2023 1.1800 1.1800 1.1000 1.1200 1.1200 208,200
Dec 1, 2023 1.1700 1.2000 1.1400 1.1600 1.1600 193,400
Nov 30, 2023 1.2000 1.2000 1.1500 1.1500 1.1500 49,600
Nov 29, 2023 1.1600 1.2000 1.1600 1.1800 1.1800 103,300
Nov 28, 2023 1.1200 1.1800 1.1200 1.1700 1.1700 183,200
Nov 27, 2023 1.1700 1.2000 1.1200 1.1300 1.1300 263,500
Nov 24, 2023 1.1400 1.1600 1.1100 1.1500 1.1500 140,600
Nov 22, 2023 1.1600 1.1900 1.1200 1.1200 1.1200 115,400
Nov 21, 2023 1.1900 1.2000 1.1500 1.1700 1.1700 63,500
Nov 20, 2023 1.1900 1.2100 1.1500 1.1800 1.1800 227,400
Nov 17, 2023 1.1900 1.2300 1.1500 1.1800 1.1800 117,600
Nov 16, 2023 1.2800 1.2800 1.1800 1.2000 1.2000 176,100
Nov 15, 2023 1.2400 1.2900 1.2400 1.2900 1.2900 112,600
Nov 14, 2023 1.2500 1.2500 1.2100 1.2300 1.2300 102,900
Nov 13, 2023 1.1900 1.2000 1.1500 1.2000 1.2000 62,600
Nov 10, 2023 1.1500 1.2000 1.1300 1.1500 1.1500 148,800
Nov 9, 2023 1.1700 1.2000 1.1200 1.1400 1.1400 310,400
Nov 8, 2023 1.2800 1.3100 1.1700 1.1800 1.1800 236,600
Nov 7, 2023 1.3300 1.3500 1.2800 1.2800 1.2800 313,400
Nov 6, 2023 1.3100 1.3800 1.3100 1.3200 1.3200 159,700
Nov 3, 2023 1.2500 1.3300 1.2500 1.3000 1.3000 106,100
Nov 2, 2023 1.2100 1.2800 1.2000 1.2500 1.2500 172,100
Nov 1, 2023 1.2100 1.2100 1.1800 1.2100 1.2100 50,300
Oct 31, 2023 1.1800 1.2200 1.1700 1.1900 1.1900 85,900
Oct 30, 2023 1.1500 1.2000 1.1500 1.1700 1.1700 49,300
Oct 27, 2023 1.1800 1.1800 1.1600 1.1600 1.1600 37,000
Oct 26, 2023 1.1900 1.2100 1.1600 1.1600 1.1600 145,400
Oct 25, 2023 1.2000 1.2300 1.2000 1.2100 1.2100 35,700
Oct 24, 2023 1.2100 1.2500 1.2000 1.2100 1.2100 76,800
Oct 23, 2023 1.2000 1.2400 1.2000 1.2100 1.2100 114,300
Oct 20, 2023 1.2700 1.2900 1.2100 1.2300 1.2300 79,500
Oct 19, 2023 1.3100 1.3200 1.2700 1.2700 1.2700 65,100
Oct 18, 2023 1.3600 1.3800 1.3000 1.3200 1.3200 35,500
Oct 17, 2023 1.3600 1.4200 1.3400 1.3400 1.3400 185,900
Oct 16, 2023 1.2700 1.3900 1.2700 1.3500 1.3500 292,200
Oct 13, 2023 1.2600 1.3100 1.2600 1.2800 1.2800 143,200
Oct 12, 2023 1.2200 1.2800 1.2200 1.2700 1.2700 139,300
Oct 11, 2023 1.2200 1.2500 1.2100 1.2400 1.2400 84,900
Oct 10, 2023 1.2300 1.2600 1.2000 1.2400 1.2400 256,500
Oct 9, 2023 1.2400 1.2700 1.1700 1.2300 1.2300 256,200
Oct 6, 2023 1.2100 1.3000 1.2000 1.2500 1.2500 446,800
Oct 5, 2023 1.1900 1.2600 1.1700 1.2200 1.2200 545,400
Oct 4, 2023 1.2300 1.4800 1.1300 1.1700 1.1700 4,760,900
Oct 3, 2023 1.0900 1.1200 1.0700 1.0700 1.0700 103,900
Oct 2, 2023 1.1300 1.1400 1.0600 1.1000 1.1000 257,900
Sep 29, 2023 1.1100 1.1800 1.1100 1.1300 1.1300 134,100
Sep 28, 2023 1.1500 1.1500 1.1000 1.1300 1.1300 118,300
Sep 27, 2023 1.1000 1.1500 1.1000 1.1100 1.1100 43,700
Sep 26, 2023 1.1200 1.1400 1.1100 1.1100 1.1100 62,400
Sep 25, 2023 1.1400 1.1500 1.1100 1.1400 1.1400 50,600
Sep 22, 2023 1.1300 1.1800 1.1200 1.1300 1.1300 110,700
Sep 21, 2023 1.1700 1.1800 1.1300 1.1500 1.1500 121,900
Sep 20, 2023 1.1700 1.1900 1.1500 1.1600 1.1600 49,900
Sep 19, 2023 1.2000 1.2000 1.1500 1.1800 1.1800 56,600
Sep 18, 2023 1.2300 1.2300 1.1400 1.1900 1.1900 375,000
Sep 15, 2023 1.2100 1.2300 1.2000 1.2100 1.2100 131,700
Sep 14, 2023 1.2200 1.2300 1.2100 1.2100 1.2100 94,900
Sep 13, 2023 1.2000 1.2500 1.2000 1.2100 1.2100 64,800
Sep 12, 2023 1.2300 1.2400 1.2000 1.2100 1.2100 73,800
Sep 11, 2023 1.2400 1.2500 1.2200 1.2300 1.2300 109,800
Sep 8, 2023 1.2600 1.2600 1.2300 1.2300 1.2300 85,100
Sep 7, 2023 1.2600 1.2600 1.2300 1.2500 1.2500 157,400
Sep 6, 2023 1.3100 1.3100 1.2600 1.2800 1.2800 49,600
Sep 5, 2023 1.3000 1.3300 1.2900 1.3100 1.3100 38,900
Sep 1, 2023 1.3000 1.3200 1.2900 1.3100 1.3100 72,200
Aug 31, 2023 1.3100 1.3100 1.2900 1.2900 1.2900 79,500
Aug 30, 2023 1.2900 1.3100 1.2600 1.2900 1.2900 146,200
Aug 29, 2023 1.2500 1.3000 1.2400 1.2800 1.2800 91,200
Aug 28, 2023 1.2400 1.3100 1.2400 1.2500 1.2500 132,700
Aug 25, 2023 1.2600 1.2600 1.2200 1.2400 1.2400 142,700
Aug 24, 2023 1.2600 1.2600 1.2300 1.2400 1.2400 172,500
Aug 23, 2023 1.2600 1.3000 1.2500 1.2800 1.2800 132,500
Aug 22, 2023 1.2700 1.2800 1.2500 1.2600 1.2600 242,300
Aug 21, 2023 1.3100 1.3400 1.2800 1.2900 1.2900 55,000
Aug 18, 2023 1.2700 1.3100 1.2700 1.2900 1.2900 425,100
Aug 17, 2023 1.3000 1.3500 1.2600 1.2900 1.2900 309,100
Aug 16, 2023 1.3600 1.3800 1.2800 1.3200 1.3200 646,600
Aug 15, 2023 1.4200 1.4400 1.3800 1.3800 1.3800 270,400
Aug 14, 2023 1.4800 1.5600 1.4100 1.4500 1.4500 552,700
Aug 11, 2023 1.5000 1.5500 1.4600 1.4800 1.4800 245,000
Aug 10, 2023 1.6200 1.6200 1.5000 1.5200 1.5200 350,200
Aug 9, 2023 1.6500 1.6900 1.5800 1.6200 1.6200 140,200
Aug 8, 2023 1.6400 1.6400 1.5500 1.5800 1.5800 169,600
Aug 7, 2023 1.6700 1.6700 1.6300 1.6300 1.6300 49,800
Aug 4, 2023 1.6100 1.6600 1.6000 1.6600 1.6600 120,600
Aug 3, 2023 1.6400 1.6900 1.6000 1.6000 1.6000 66,700
Aug 2, 2023 1.6900 1.6900 1.6300 1.6600 1.6600 641,700
Aug 1, 2023 1.6900 1.7100 1.6700 1.6900 1.6900 55,700
Jul 31, 2023 1.6800 1.7300 1.6700 1.7100 1.7100 60,800
Jul 28, 2023 1.6500 1.6800 1.6400 1.6700 1.6700 69,600
Jul 27, 2023 1.6700 1.6800 1.6200 1.6300 1.6300 75,700
Jul 26, 2023 1.6500 1.6800 1.6500 1.6700 1.6700 63,000
Jul 25, 2023 1.7100 1.7200 1.6600 1.6600 1.6600 63,200
Jul 24, 2023 1.7000 1.7300 1.7000 1.7200 1.7200 40,900
Jul 21, 2023 1.7300 1.7500 1.7000 1.7100 1.7100 101,500
Jul 20, 2023 1.7900 1.7900 1.7200 1.7300 1.7300 96,100
Jul 19, 2023 1.7900 1.8000 1.7800 1.7800 1.7800 88,700
Jul 18, 2023 1.7900 1.8000 1.7800 1.8000 1.8000 62,800
Jul 17, 2023 1.7100 1.8200 1.7100 1.8000 1.8000 125,200
Jul 14, 2023 1.7000 1.7300 1.6700 1.7100 1.7100 88,300
Jul 13, 2023 1.7000 1.7200 1.6300 1.7000 1.7000 283,200
Jul 12, 2023 1.6800 1.7000 1.6800 1.6900 1.6900 96,100
Jul 11, 2023 1.6800 1.6800 1.6600 1.6700 1.6700 65,800
Jul 10, 2023 1.6600 1.7100 1.6000 1.6800 1.6800 93,400
Jul 7, 2023 1.6600 1.7000 1.6500 1.6800 1.6800 49,100
Jul 6, 2023 1.6500 1.6700 1.6300 1.6700 1.6700 111,700
Jul 5, 2023 1.7100 1.7200 1.6600 1.6800 1.6800 99,400
Jul 3, 2023 1.7300 1.7500 1.7000 1.7300 1.7300 34,800
Jun 30, 2023 1.7200 1.7300 1.7000 1.7300 1.7300 97,700
Jun 29, 2023 1.7400 1.7500 1.6800 1.7000 1.7000 60,100
Jun 28, 2023 1.6700 1.7500 1.6700 1.7300 1.7300 70,800
Jun 27, 2023 1.6700 1.7200 1.6500 1.6900 1.6900 135,500
Jun 26, 2023 1.6400 1.6800 1.6300 1.6400 1.6400 72,800
Jun 23, 2023 1.6500 1.6600 1.6000 1.6500 1.6500 166,300
Jun 22, 2023 1.7100 1.7100 1.6600 1.6700 1.6700 138,300
Jun 21, 2023 1.7600 1.7700 1.7100 1.7400 1.7400 132,100
Jun 20, 2023 1.8000 1.8400 1.7800 1.7900 1.7900 142,100
Jun 16, 2023 1.8500 1.8700 1.8000 1.8100 1.8100 129,700
Jun 15, 2023 1.7700 1.8700 1.7600 1.8500 1.8500 379,500
Jun 14, 2023 1.8600 1.8800 1.7800 1.7900 1.7900 89,700
Jun 13, 2023 1.8100 1.8800 1.8100 1.8500 1.8500 200,400
Jun 12, 2023 1.7800 1.8500 1.7800 1.8100 1.8100 143,900
Jun 9, 2023 1.7800 1.8100 1.7600 1.7800 1.7800 123,000
Jun 8, 2023 1.7600 1.8300 1.7500 1.7900 1.7900 124,000
Jun 7, 2023 1.8200 1.8600 1.7500 1.7700 1.7700 334,700
Jun 6, 2023 1.8000 1.8700 1.7900 1.8400 1.8400 255,200
Jun 5, 2023 1.8400 1.8400 1.7700 1.8100 1.8100 153,400
Jun 2, 2023 1.7300 1.8500 1.7300 1.8300 1.8300 243,600
Jun 1, 2023 1.8000 1.8500 1.7200 1.8200 1.8200 411,400
May 31, 2023 1.8600 1.8700 1.7700 1.7700 1.7700 169,500
May 30, 2023 1.8300 1.8900 1.7900 1.8600 1.8600 534,000
May 26, 2023 1.6800 1.8300 1.6700 1.8000 1.8000 277,200
May 25, 2023 1.6800 1.7000 1.6300 1.6800 1.6800 259,500
May 24, 2023 1.8000 1.8000 1.6600 1.7000 1.7000 322,200
May 23, 2023 1.8200 1.8500 1.7700 1.7900 1.7900 290,200
May 22, 2023 1.7200 1.8300 1.7200 1.8300 1.8300 303,200
May 19, 2023 1.6300 1.7300 1.6300 1.7200 1.7200 302,600
May 18, 2023 1.5600 1.6600 1.5500 1.6400 1.6400 306,300
May 17, 2023 1.5500 1.6000 1.5400 1.5900 1.5900 143,100
May 16, 2023 1.5800 1.6200 1.5200 1.5500 1.5500 223,500
May 15, 2023 1.5200 1.5900 1.4800 1.5800 1.5800 243,800
May 12, 2023 1.5500 1.5900 1.4600 1.5100 1.5100 272,800
May 11, 2023 1.6000 1.6000 1.5400 1.5600 1.5600 72,100
May 10, 2023 1.5000 1.6200 1.4500 1.6100 1.6100 428,900
May 9, 2023 1.4000 1.4700 1.3800 1.4500 1.4500 457,500
May 8, 2023 1.4100 1.4300 1.3700 1.4000 1.4000 208,800
May 5, 2023 1.3900 1.4800 1.3700 1.4300 1.4300 425,800
May 4, 2023 1.3900 1.4000 1.3700 1.3700 1.3700 403,900
May 3, 2023 1.4000 1.4200 1.3900 1.3900 1.3900 170,100
May 2, 2023 1.4100 1.4100 1.3800 1.4100 1.4100 421,100
May 1, 2023 1.4100 1.4300 1.4000 1.4000 1.4000 196,900
Apr 28, 2023 1.4400 1.4600 1.4100 1.4100 1.4100 127,200
Apr 27, 2023 1.4700 1.4700 1.4300 1.4400 1.4400 190,700
Apr 26, 2023 1.5400 1.5400 1.4700 1.4800 1.4800 134,600
Apr 25, 2023 1.6100 1.6200 1.5100 1.5100 1.5100 144,600
Apr 24, 2023 1.5000 1.6200 1.5000 1.6200 1.6200 528,300
Apr 21, 2023 1.4900 1.5500 1.4700 1.5100 1.5100 372,200
Apr 20, 2023 1.4000 1.5200 1.4000 1.4900 1.4900 420,400

Related Tickers

QUIK QuickLogic Corporation
11.54
-3.91%
 
AIP Arteris, Inc.
6.39
-4.77%
 
PRSO Peraso Inc.
1.3600
-8.72%
 
LSCC Lattice Semiconductor Corporation
66.51
-3.17%
 
MRAM Everspin Technologies, Inc.
7.27
-2.94%
 
GSIT GSI Technology, Inc.
3.4200
-3.93%
 
EMKR EMCORE Corporation
2.6900
-5.61%
 
SKYT SkyWater Technology, Inc.
8.39
-2.78%
 
SGH SMART Global Holdings, Inc.
16.92
-4.51%
 
LAES SEALSQ Corp
1.0300
-3.74%