Pixelworks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.70	0.73	0.69	0.70	0.70	-2.50%	639,720
Nov 19, 2024	0.78	0.78	0.72	0.72	0.72	-10.12%	548,359
Nov 18, 2024	0.82	0.83	0.74	0.80	0.80	-4.08%	415,933
Nov 15, 2024	0.84	0.86	0.77	0.83	0.83	-2.62%	355,946
Nov 14, 2024	0.82	0.87	0.80	0.86	0.86	7.06%	427,993
Nov 13, 2024	0.67	0.83	0.66	0.80	0.80	18.33%	920,521
Nov 12, 2024	0.72	0.72	0.67	0.68	0.68	-5.24%	227,908
Nov 11, 2024	0.73	0.74	0.70	0.71	0.71	-0.34%	224,313
Nov 8, 2024	0.70	0.74	0.70	0.72	0.72	0.24%	187,743
Nov 7, 2024	0.70	0.73	0.70	0.71	0.71	4.43%	109,528
Nov 6, 2024	0.70	0.70	0.66	0.68	0.68	-1.03%	147,084
Nov 5, 2024	0.66	0.71	0.66	0.69	0.69	3.88%	152,686
Nov 4, 2024	0.69	0.69	0.66	0.67	0.67	-4.70%	277,484
Nov 1, 2024	0.69	0.70	0.68	0.70	0.70	0.55%	119,047
Oct 31, 2024	0.70	0.71	0.67	0.69	0.69	-1.13%	339,706
Oct 30, 2024	0.76	0.77	0.70	0.70	0.70	-6.39%	330,185
Oct 29, 2024	0.75	0.80	0.74	0.75	0.75	-3.77%	128,828
Oct 28, 2024	0.75	0.81	0.75	0.78	0.78	4.48%	159,755
Oct 25, 2024	0.77	0.79	0.73	0.75	0.75	-2.23%	114,329
Oct 24, 2024	0.75	0.77	0.73	0.76	0.76	1.73%	100,178
Oct 23, 2024	0.78	0.78	0.73	0.75	0.75	-3.91%	127,812
Oct 22, 2024	0.83	0.83	0.70	0.78	0.78	-5.96%	460,985
Oct 21, 2024	0.85	0.85	0.81	0.83	0.83	-0.36%	100,140
Oct 18, 2024	0.89	0.90	0.83	0.83	0.83	-5.60%	353,832
Oct 17, 2024	0.85	0.90	0.82	0.88	0.88	3.68%	473,428
Oct 16, 2024	0.93	0.93	0.83	0.85	0.85	-6.47%	243,298
Oct 15, 2024	0.94	1.00	0.85	0.91	0.91	-0.90%	816,046
Oct 14, 2024	0.80	0.95	0.80	0.92	0.92	13.82%	570,284
Oct 11, 2024	0.70	0.83	0.70	0.81	0.81	14.47%	630,971
Oct 10, 2024	0.70	0.72	0.68	0.70	0.70	0.04%	257,986
Oct 9, 2024	0.71	0.72	0.68	0.70	0.70	-0.77%	151,692
Oct 8, 2024	0.67	0.73	0.67	0.71	0.71	4.95%	254,359
Oct 7, 2024	0.69	0.69	0.67	0.68	0.68	-1.27%	186,687
Oct 4, 2024	0.68	0.70	0.68	0.69	0.69	1.44%	129,253
Oct 3, 2024	0.68	0.71	0.67	0.68	0.68	-1.69%	282,207
Oct 2, 2024	0.70	0.70	0.68	0.69	0.69	-2.02%	123,714
Oct 1, 2024	0.71	0.73	0.68	0.70	0.70	-1.23%	188,696
Sep 30, 2024	0.71	0.71	0.70	0.71	0.71	0.65%	166,101
Sep 27, 2024	0.68	0.71	0.68	0.71	0.71	3.22%	478,520
Sep 26, 2024	0.68	0.71	0.68	0.68	0.68	1.64%	552,244
Sep 25, 2024	0.71	0.71	0.66	0.67	0.67	-3.61%	324,598
Sep 24, 2024	0.69	0.72	0.69	0.70	0.70	2.57%	234,448
Sep 23, 2024	0.68	0.69	0.66	0.68	0.68	-0.41%	138,786
Sep 20, 2024	0.73	0.75	0.68	0.68	0.68	-6.03%	210,082
Sep 19, 2024	0.79	0.80	0.71	0.73	0.73	-3.91%	363,590
Sep 18, 2024	0.77	0.82	0.75	0.76	0.76	-2.14%	475,998
Sep 17, 2024	0.68	0.80	0.68	0.77	0.77	16.44%	1,282,699
Sep 16, 2024	0.70	0.70	0.66	0.66	0.66	-4.50%	158,349
Sep 13, 2024	0.64	0.72	0.64	0.70	0.70	9.69%	285,450
Sep 12, 2024	0.61	0.64	0.61	0.63	0.63	2.11%	124,387
Sep 11, 2024	0.63	0.64	0.62	0.62	0.62	-3.00%	153,301
Sep 10, 2024	0.62	0.64	0.61	0.64	0.64	2.34%	236,172
Sep 9, 2024	0.62	0.66	0.62	0.63	0.63	-0.14%	167,046
Sep 6, 2024	0.67	0.67	0.62	0.63	0.63	-0.63%	180,119
Sep 5, 2024	0.64	0.67	0.63	0.63	0.63	-1.56%	201,436
Sep 4, 2024	0.64	0.65	0.63	0.64	0.64	-0.53%	77,139
Sep 3, 2024	0.70	0.70	0.62	0.64	0.64	-6.97%	537,479
Aug 30, 2024	0.68	0.70	0.67	0.69	0.69	0.63%	175,322
Aug 29, 2024	0.69	0.72	0.68	0.69	0.69	-0.85%	277,004
Aug 28, 2024	0.70	0.73	0.69	0.69	0.69	-1.58%	167,123
Aug 27, 2024	0.71	0.72	0.70	0.70	0.70	-0.96%	204,073
Aug 26, 2024	0.73	0.74	0.70	0.71	0.71	-3.91%	524,871
Aug 23, 2024	0.77	0.78	0.74	0.74	0.74	-1.46%	523,399
Aug 22, 2024	0.76	0.77	0.75	0.75	0.75	-3.32%	182,794
Aug 21, 2024	0.76	0.79	0.75	0.78	0.78	1.70%	254,692
Aug 20, 2024	0.77	0.79	0.75	0.76	0.76	-1.83%	352,289
Aug 19, 2024	0.80	0.80	0.77	0.78	0.78	-2.19%	231,685
Aug 16, 2024	0.77	0.82	0.77	0.80	0.80	1.87%	230,582
Aug 15, 2024	0.77	0.79	0.76	0.78	0.78	0.89%	352,525
Aug 14, 2024	0.80	0.81	0.76	0.77	0.77	-1.26%	250,109
Aug 13, 2024	0.81	0.82	0.78	0.78	0.78	-3.29%	329,614
Aug 12, 2024	0.84	0.84	0.81	0.81	0.81	-3.47%	124,571
Aug 9, 2024	0.86	0.87	0.80	0.84	0.84	-1.25%	311,814
Aug 8, 2024	0.81	0.88	0.81	0.85	0.85	5.30%	148,949
Aug 7, 2024	0.86	0.89	0.80	0.81	0.81	-2.79%	385,105
Aug 6, 2024	0.83	0.85	0.80	0.83	0.83	-2.02%	258,401
Aug 5, 2024	0.86	0.87	0.84	0.85	0.85	-7.43%	345,224
Aug 2, 2024	0.92	0.94	0.89	0.92	0.92	-2.41%	167,294
Aug 1, 2024	0.98	1.00	0.92	0.94	0.94	-3.87%	223,002
Jul 31, 2024	0.99	0.99	0.97	0.98	0.98	0.11%	145,237
Jul 30, 2024	1.00	1.01	0.95	0.98	0.98	-0.51%	189,069
Jul 29, 2024	0.98	1.01	0.97	0.98	0.98	0.37%	68,831
Jul 26, 2024	1.01	1.01	0.96	0.98	0.98	-2.36%	212,531
Jul 25, 2024	1.01	1.03	0.99	1.00	1.00	-1.96%	202,549
Jul 24, 2024	1.03	1.06	1.00	1.02	1.02	-0.97%	228,247
Jul 23, 2024	1.01	1.04	0.99	1.03	1.03	3.53%	210,687
Jul 22, 2024	1.00	1.01	0.97	0.99	0.99	0.81%	128,149
Jul 19, 2024	1.02	1.04	0.98	0.99	0.99	-2.29%	183,454
Jul 18, 2024	1.07	1.11	1.01	1.01	1.01	-7.34%	296,575
Jul 17, 2024	1.09	1.18	1.07	1.09	1.09	-0.91%	573,949
Jul 16, 2024	1.05	1.12	1.05	1.10	1.10	5.26%	400,568
Jul 15, 2024	1.03	1.05	1.02	1.05	1.05	0.48%	243,692
Jul 12, 2024	1.02	1.05	1.02	1.04	1.04	1.96%	185,095
Jul 11, 2024	1.01	1.05	0.99	1.02	1.02	-	328,870
Jul 10, 2024	0.97	1.02	0.96	1.02	1.02	6.22%	532,262
Jul 9, 2024	0.95	0.97	0.94	0.96	0.96	3.50%	223,951
Jul 8, 2024	0.95	0.96	0.91	0.93	0.93	-0.65%	496,398
Jul 5, 2024	0.97	0.97	0.93	0.93	0.93	-3.26%	215,375
Jul 3, 2024	0.96	0.99	0.96	0.97	0.97	-0.63%	79,783
Jul 2, 2024	0.97	1.00	0.95	0.97	0.97	0.82%	221,196