Pixelworks, Inc. (PXLW)
NASDAQ: PXLW · Real-Time Price · USD
0.5531
+0.0031 (0.56%)
At close: May 9, 2025, 4:00 PM
0.5600
+0.0069 (1.25%)
After-hours: May 9, 2025, 5:35 PM EDT

Pixelworks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 20250.570.580.550.550.550.56%115,382
May 8, 20250.520.550.510.550.557.84%88,743
May 7, 20250.530.540.500.510.510.43%103,372
May 6, 20250.540.540.510.510.51-4.92%59,209
May 5, 20250.550.550.530.530.53-0.13%82,740
May 2, 20250.550.550.530.530.530.96%52,179
May 1, 20250.540.550.530.530.53-0.06%130,975
Apr 30, 20250.500.540.500.530.534.83%111,230
Apr 29, 20250.560.560.510.510.51-6.66%200,230
Apr 28, 20250.560.590.540.540.54-4.66%233,321
Apr 25, 20250.570.600.560.570.57-2.20%217,839
Apr 24, 20250.540.580.540.580.5811.67%99,783
Apr 23, 20250.540.560.520.520.52-2.93%119,878
Apr 22, 20250.530.540.520.540.542.78%72,236
Apr 21, 20250.590.600.510.520.52-2.54%174,822
Apr 17, 20250.550.570.530.540.54-3.25%184,046
Apr 16, 20250.590.590.540.550.55-6.19%100,641
Apr 15, 20250.570.610.570.590.593.44%110,950
Apr 14, 20250.580.590.550.570.574.43%156,915
Apr 11, 20250.520.550.510.550.553.59%149,623
Apr 10, 20250.570.570.520.530.53-5.17%99,778
Apr 9, 20250.500.560.500.560.5612.90%120,319
Apr 8, 20250.550.560.480.490.49-6.94%365,660
Apr 7, 20250.540.560.510.530.53-4.01%296,567
Apr 4, 20250.600.600.540.550.55-8.18%432,869
Apr 3, 20250.610.640.600.600.60-3.61%173,026
Apr 2, 20250.610.650.610.620.62-1.17%149,010
Apr 1, 20250.640.650.610.630.630.49%128,228
Mar 31, 20250.650.670.620.630.63-2.44%221,852
Mar 28, 20250.690.690.630.640.64-6.83%179,301
Mar 27, 20250.670.700.650.690.692.97%156,431
Mar 26, 20250.720.740.660.670.67-8.39%445,112
Mar 25, 20250.740.740.710.730.73-0.63%99,411
Mar 24, 20250.770.770.730.740.74-1.80%107,524
Mar 21, 20250.730.750.700.750.751.57%308,392
Mar 20, 20250.720.750.720.740.741.35%182,725
Mar 19, 20250.700.740.690.730.735.72%262,899
Mar 18, 20250.660.710.650.690.694.99%195,686
Mar 17, 20250.660.670.630.660.661.49%130,821
Mar 14, 20250.620.660.620.650.651.41%180,897
Mar 13, 20250.620.680.620.640.640.92%375,319
Mar 12, 20250.640.650.620.630.630.35%121,408
Mar 11, 20250.630.640.600.630.631.45%420,447
Mar 10, 20250.680.700.620.620.62-7.74%632,001
Mar 7, 20250.710.710.650.670.67-1.10%208,717
Mar 6, 20250.690.710.670.680.68-2.26%334,086
Mar 5, 20250.680.710.680.700.702.54%241,270
Mar 4, 20250.700.700.660.680.68-1.74%336,231
Mar 3, 20250.740.750.680.690.69-6.54%272,864
Feb 28, 20250.750.760.720.740.74-1.56%263,850