Skip to main content
Pixelworks, Inc. (PXLW)
NASDAQ: PXLW · Real-Time Price · USD
0.746
-0.017 (-2.23%)
At close: Oct 25, 2024, 4:00 PM
0.760
+0.014 (1.88%)
After-hours: Oct 25, 2024, 5:19 PM EDT

Pixelworks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20240.750.770.730.760.761.73%100,178
Oct 23, 20240.780.780.730.750.75-3.91%127,812
Oct 22, 20240.830.830.700.780.78-5.96%460,985
Oct 21, 20240.850.850.810.830.83-0.36%100,140
Oct 18, 20240.890.900.830.830.83-5.60%353,832
Oct 17, 20240.850.900.820.880.883.68%473,428
Oct 16, 20240.930.930.830.850.85-6.47%243,298
Oct 15, 20240.941.000.850.910.91-0.90%816,046
Oct 14, 20240.800.950.800.920.9213.82%570,284
Oct 11, 20240.700.830.700.810.8114.47%630,971
Oct 10, 20240.700.720.680.700.700.04%257,986
Oct 9, 20240.710.720.680.700.70-0.77%151,692
Oct 8, 20240.670.730.670.710.714.95%254,359
Oct 7, 20240.690.690.670.680.68-1.27%186,687
Oct 4, 20240.680.700.680.690.691.44%129,253
Oct 3, 20240.680.710.670.680.68-1.69%282,207
Oct 2, 20240.700.700.680.690.69-2.02%123,714
Oct 1, 20240.710.730.680.700.70-1.23%188,696
Sep 30, 20240.710.710.700.710.710.65%166,101
Sep 27, 20240.680.710.680.710.713.22%478,520
Sep 26, 20240.680.710.680.680.681.64%552,244
Sep 25, 20240.710.710.660.670.67-3.61%324,598
Sep 24, 20240.690.720.690.700.702.57%234,448
Sep 23, 20240.680.690.660.680.68-0.41%138,786
Sep 20, 20240.730.750.680.680.68-6.03%210,082
Sep 19, 20240.790.800.710.730.73-3.91%363,590
Sep 18, 20240.770.820.750.760.76-2.14%475,998
Sep 17, 20240.680.800.680.770.7716.44%1,282,699
Sep 16, 20240.700.700.660.660.66-4.50%158,349
Sep 13, 20240.640.720.640.700.709.69%285,450
Sep 12, 20240.610.640.610.630.632.11%124,387
Sep 11, 20240.630.640.620.620.62-3.00%153,301
Sep 10, 20240.620.640.610.640.642.34%236,172
Sep 9, 20240.620.660.620.630.63-0.14%167,046
Sep 6, 20240.670.670.620.630.63-0.63%180,119
Sep 5, 20240.640.670.630.630.63-1.56%201,436
Sep 4, 20240.640.650.630.640.64-0.53%77,139
Sep 3, 20240.700.700.620.640.64-6.97%537,479
Aug 30, 20240.680.700.670.690.690.63%175,322
Aug 29, 20240.690.720.680.690.69-0.85%277,004
Aug 28, 20240.700.730.690.690.69-1.58%167,123
Aug 27, 20240.710.720.700.700.70-0.96%204,073
Aug 26, 20240.730.740.700.710.71-3.91%524,871
Aug 23, 20240.770.780.740.740.74-1.46%523,399
Aug 22, 20240.760.770.750.750.75-3.32%182,794
Aug 21, 20240.760.790.750.780.781.70%254,692
Aug 20, 20240.770.790.750.760.76-1.83%352,289
Aug 19, 20240.800.800.770.780.78-2.19%231,685
Aug 16, 20240.770.820.770.800.801.87%230,582
Aug 15, 20240.770.790.760.780.780.89%352,525
Aug 14, 20240.800.810.760.770.77-1.26%250,109
Aug 13, 20240.810.820.780.780.78-3.29%329,614
Aug 12, 20240.840.840.810.810.81-3.47%124,571
Aug 9, 20240.860.870.800.840.84-1.25%311,814
Aug 8, 20240.810.880.810.850.855.30%148,949
Aug 7, 20240.860.890.800.810.81-2.79%385,105
Aug 6, 20240.830.850.800.830.83-2.02%258,401
Aug 5, 20240.860.870.840.850.85-7.43%345,224
Aug 2, 20240.920.940.890.920.92-2.41%167,294
Aug 1, 20240.981.000.920.940.94-3.87%223,002
Jul 31, 20240.990.990.970.980.980.11%145,237
Jul 30, 20241.001.010.950.980.98-0.51%189,069
Jul 29, 20240.981.010.970.980.980.37%68,831
Jul 26, 20241.011.010.960.980.98-2.36%212,531
Jul 25, 20241.011.030.991.001.00-1.96%202,549
Jul 24, 20241.031.061.001.021.02-0.97%228,247
Jul 23, 20241.011.040.991.031.033.53%210,687
Jul 22, 20241.001.010.970.990.990.81%128,149
Jul 19, 20241.021.040.980.990.99-2.29%183,454
Jul 18, 20241.071.111.011.011.01-7.34%296,575
Jul 17, 20241.091.181.071.091.09-0.91%573,949
Jul 16, 20241.051.121.051.101.105.26%400,568
Jul 15, 20241.031.051.021.051.050.48%243,692
Jul 12, 20241.021.051.021.041.041.96%185,095
Jul 11, 20241.011.050.991.021.02-328,870
Jul 10, 20240.971.020.961.021.026.22%532,262
Jul 9, 20240.950.970.940.960.963.50%223,951
Jul 8, 20240.950.960.910.930.93-0.65%496,398
Jul 5, 20240.970.970.930.930.93-3.26%215,375
Jul 3, 20240.960.990.960.970.97-0.63%79,783
Jul 2, 20240.971.000.950.970.970.82%221,196
Jul 1, 20241.001.000.950.960.96-1.99%198,225
Jun 28, 20241.001.000.950.980.981.99%329,597
Jun 27, 20240.890.980.880.960.968.22%326,377
Jun 26, 20240.900.910.880.890.89-1.03%141,917
Jun 25, 20240.950.970.870.900.90-4.62%606,233
Jun 24, 20240.970.970.930.940.94-1.91%324,263
Jun 21, 20240.971.000.950.960.962.35%236,874
Jun 20, 20240.950.970.940.940.94-2.08%430,891
Jun 18, 20240.990.990.960.960.96-3.03%277,959
Jun 17, 20241.021.020.970.990.99-2.94%363,902
Jun 14, 20241.001.041.001.021.020.49%105,137
Jun 13, 20241.021.031.001.021.02-0.49%233,235
Jun 12, 20241.041.061.021.021.02-0.49%310,141
Jun 11, 20241.031.041.011.031.03-0.49%261,678
Jun 10, 20241.001.041.001.031.031.98%167,420
Jun 7, 20241.021.041.011.011.01-1.94%185,389
Jun 6, 20241.011.051.011.031.03-1.90%229,884
Jun 5, 20241.011.061.011.051.055.00%389,925
Jun 4, 20241.021.031.001.001.00-3.85%646,037