PXLW - Pixelworks, Inc.

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20175.325.455.295.455.45199,900
Dec 08, 20175.455.495.275.305.30231,600
Dec 07, 20175.395.515.335.395.39225,600
Dec 06, 20175.395.435.325.345.34152,500
Dec 05, 20175.325.555.305.395.39292,800
Dec 04, 20175.785.805.285.355.35423,500
Dec 01, 20175.705.725.415.715.71331,900
Nov 30, 20175.705.835.625.755.75326,300
Nov 29, 20176.106.145.625.665.66493,500
Nov 28, 20175.906.135.906.066.06427,100
Nov 27, 20175.756.185.736.056.05502,800
Nov 24, 20175.906.045.685.855.85303,900
Nov 22, 20176.006.105.905.975.97337,300
Nov 21, 20175.666.045.616.016.01726,500
Nov 20, 20175.605.845.605.635.63471,500
Nov 17, 20175.665.665.535.595.59372,100
Nov 16, 20175.425.675.315.655.65682,400
Nov 15, 20175.455.545.345.385.38344,300
Nov 14, 20175.585.665.465.525.52250,100
Nov 13, 20175.685.765.565.655.65430,200
Nov 10, 20175.715.865.665.725.72398,100
Nov 09, 20175.705.825.515.725.72598,400
Nov 08, 20175.906.105.755.845.841,240,900
Nov 07, 20175.525.605.405.505.50250,700
Nov 06, 20175.465.565.315.545.54209,500
Nov 03, 20175.425.505.385.475.47166,400
Nov 02, 20175.535.585.405.425.42202,700
Nov 01, 20175.585.585.445.545.54215,400
Oct 31, 20175.535.615.535.595.59161,600
Oct 30, 20175.535.605.465.525.52181,100
Oct 27, 20175.475.685.475.565.56290,200
Oct 26, 20175.435.485.285.415.41220,700
Oct 25, 20175.405.585.285.425.42331,300
Oct 24, 20175.445.545.155.375.37322,000
Oct 23, 20175.405.455.315.365.36179,300
Oct 20, 20175.535.555.405.425.42121,300
Oct 19, 20175.545.565.365.475.47163,800
Oct 18, 20175.705.735.505.605.60285,000
Oct 17, 20175.385.735.385.655.65949,900
Oct 16, 20175.265.435.085.395.39566,500
Oct 13, 20175.335.335.125.235.23190,800
Oct 12, 20175.265.345.235.255.25164,300
Oct 11, 20175.255.375.235.265.26141,600
Oct 10, 20175.285.295.175.225.22128,600
Oct 09, 20175.205.285.175.235.23170,100
Oct 06, 20175.235.295.125.195.19150,800
Oct 05, 20175.125.265.065.255.25230,800
Oct 04, 20175.305.495.015.135.13726,700
Oct 03, 20175.065.434.975.405.401,453,800
Oct 02, 20174.755.134.755.065.06386,400
Sep 29, 20174.914.964.584.714.71366,300
Sep 28, 20174.884.974.854.904.90138,200
Sep 27, 20174.784.954.714.884.88223,300
Sep 26, 20174.634.754.574.734.73199,500
Sep 25, 20174.764.794.524.564.56195,300
Sep 22, 20174.744.814.724.774.7793,800
Sep 21, 20174.784.834.694.764.76173,700
Sep 20, 20174.954.994.724.794.79172,000
Sep 19, 20175.045.154.904.974.97385,200
Sep 18, 20174.815.064.815.015.01487,700
Sep 15, 20175.035.034.744.784.78974,000
Sep 14, 20174.585.084.585.075.07602,000
Sep 13, 20174.624.784.584.594.59262,600
Sep 12, 20174.674.714.584.604.60139,500
Sep 11, 20174.574.694.574.664.66176,600
Sep 08, 20174.654.654.514.524.52108,100
Sep 07, 20174.604.694.564.654.65169,400
Sep 06, 20174.634.704.564.614.61205,300
Sep 05, 20174.564.684.464.634.63294,700
Sep 01, 20174.754.844.564.614.61290,200
Aug 31, 20174.804.894.674.804.80378,500
Aug 30, 20174.614.824.564.784.78438,000
Aug 29, 20174.364.644.334.624.62448,000
Aug 28, 20174.284.454.224.414.41294,100
Aug 25, 20174.374.374.234.254.25129,700
Aug 24, 20174.314.374.304.354.35101,100
Aug 23, 20174.254.354.234.304.30125,000
Aug 22, 20174.324.354.264.314.3194,600
Aug 21, 20174.374.374.174.294.29186,200
Aug 18, 20174.104.394.104.374.37424,800
Aug 17, 20174.354.354.054.134.13510,700
Aug 16, 20174.424.424.244.344.34167,000
Aug 15, 20174.534.574.404.414.41123,100
Aug 14, 20174.464.564.374.504.50300,800
Aug 11, 20174.424.524.304.414.41330,500
Aug 10, 20174.704.824.404.434.43502,900
Aug 09, 20174.915.104.554.734.73630,100
Aug 08, 20174.854.914.684.724.72384,600
Aug 07, 20174.614.884.584.864.86234,000
Aug 04, 20174.554.654.524.604.60158,300
Aug 03, 20174.574.664.484.524.52208,800
Aug 02, 20174.814.814.414.554.55564,300
Aug 01, 20174.674.834.654.794.79315,500
Jul 31, 20174.744.794.594.644.64166,500
Jul 28, 20174.774.884.774.794.79117,700
Jul 27, 20175.055.054.714.814.81227,500
Jul 26, 20174.925.034.875.015.01185,400
Jul 25, 20175.035.104.854.874.87190,200
Jul 24, 20175.125.154.995.045.04201,500
Jul 21, 20174.965.114.855.075.07275,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...