PXLW - Pixelworks, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20193.74003.82003.69003.71003.710082,700
Sep 18, 20193.85003.85003.70003.75003.7500143,800
Sep 17, 20193.91003.99003.83003.85003.8500298,800
Sep 16, 20193.86004.00003.82003.87003.8700365,400
Sep 13, 20193.72003.84003.69003.80003.8000347,700
Sep 12, 20193.83003.83003.70003.74003.7400201,600
Sep 11, 20193.73003.80003.65003.73003.7300561,500
Sep 10, 20193.55003.75003.52003.67003.6700245,600
Sep 09, 20193.42003.63003.42003.54003.5400256,500
Sep 06, 20193.35003.50003.33003.42003.4200176,200
Sep 05, 20193.24003.38003.23003.34003.3400248,300
Sep 04, 20193.18003.23003.13003.19003.190095,400
Sep 03, 20193.11003.15003.08003.13003.130074,400
Aug 30, 20193.06003.25003.06003.15003.1500200,500
Aug 29, 20193.03003.14003.03003.06003.0600186,700
Aug 28, 20192.98003.07002.96003.00003.0000161,000
Aug 27, 20193.17003.17002.99002.99002.9900116,300
Aug 26, 20193.15003.22003.14003.14003.1400137,600
Aug 23, 20193.29003.30003.09003.14003.1400188,100
Aug 22, 20193.30003.35003.23003.28003.2800117,200
Aug 21, 20193.33003.37003.28003.30003.3000156,500
Aug 20, 20193.25003.34003.17003.29003.2900154,400
Aug 19, 20193.37003.37003.23003.24003.2400190,400
Aug 16, 20193.38003.42003.20003.37003.3700844,100
Aug 15, 20193.51003.51003.34003.40003.4000248,400
Aug 14, 20193.61003.63003.41003.50003.5000495,700
Aug 13, 20193.53003.66003.52003.62003.6200198,600
Aug 12, 20193.48003.58003.45003.55003.5500169,200
Aug 09, 20193.54003.60003.43003.53003.5300247,800
Aug 08, 20193.44003.60003.40003.55003.5500371,100
Aug 07, 20193.47003.48003.28003.40003.4000412,200
Aug 06, 20193.37003.47003.28003.46003.4600306,300
Aug 05, 20193.25003.39003.21003.34003.3400296,400
Aug 02, 20193.18003.35003.08003.25003.2500374,900
Aug 01, 20193.11003.27003.08003.08003.0800280,500
Jul 31, 20193.02003.25003.02003.06003.0600430,200
Jul 30, 20192.99003.10002.97003.00003.0000168,800
Jul 29, 20192.93003.09002.93003.02003.0200267,100
Jul 26, 20193.11003.17002.91002.92002.9200373,200
Jul 25, 20193.03003.13003.01003.08003.0800245,800
Jul 24, 20192.94003.06002.90003.00003.0000377,800
Jul 23, 20192.96002.98002.90002.95002.950077,700
Jul 22, 20192.96002.99002.89002.95002.9500178,200
Jul 19, 20192.94003.02002.94002.96002.960071,800
Jul 18, 20192.99003.02002.90002.92002.9200247,400
Jul 17, 20193.03003.07002.94003.00003.0000166,200
Jul 16, 20193.10003.15003.00003.02003.0200141,300
Jul 15, 20193.17003.20003.01003.11003.1100198,900
Jul 12, 20193.08003.22003.07003.15003.1500144,800
Jul 11, 20193.26003.31003.00003.07003.0700197,400
Jul 10, 20193.23003.34003.21003.28003.2800265,200
Jul 09, 20193.00003.31003.00003.20003.2000383,400
Jul 08, 20192.98003.06002.93003.02003.0200212,600
Jul 05, 20192.94003.01002.93002.99002.990070,300
Jul 03, 20192.95002.99002.92002.98002.980079,300
Jul 02, 20193.02003.02002.93002.95002.9500102,800
Jul 01, 20192.95003.10002.95003.01003.0100216,200
Jun 28, 20193.01003.09002.95002.95002.9500139,300
Jun 27, 20192.99003.07002.96003.00003.0000160,600
Jun 26, 20192.87003.01002.87002.97002.9700139,400
Jun 25, 20192.79002.89002.78002.84002.8400112,400
Jun 24, 20192.90002.93002.76002.78002.7800147,300
Jun 21, 20192.91002.99002.88002.89002.8900168,900
Jun 20, 20192.99003.07002.90002.91002.9100100,600
Jun 19, 20193.00003.10002.94002.94002.9400160,000
Jun 18, 20192.97003.09002.97002.99002.9900192,500
Jun 17, 20192.80003.00002.80002.93002.9300205,100
Jun 14, 20192.91002.94002.76002.80002.8000141,000
Jun 13, 20192.90002.94002.89002.91002.9100143,700
Jun 12, 20192.89002.93002.79002.89002.8900235,100
Jun 11, 20192.89002.94002.83002.89002.8900194,700
Jun 10, 20192.89003.12002.84002.85002.8500179,500
Jun 07, 20192.92002.97002.87002.88002.880090,000
Jun 06, 20192.97003.02002.90002.90002.9000119,400
Jun 05, 20193.00003.01002.93002.98002.9800152,800
Jun 04, 20192.95003.01002.93002.97002.9700162,400
Jun 03, 20192.99003.04002.91002.94002.9400176,800
May 31, 20192.94003.02002.94002.98002.9800151,700
May 30, 20192.99003.05002.92002.98002.9800195,900
May 29, 20192.86003.00002.82002.98002.9800226,100
May 28, 20193.01003.02002.87002.87002.8700170,800
May 24, 20192.93003.06002.92003.00003.0000132,600
May 23, 20193.01003.03002.86002.91002.9100256,500
May 22, 20193.15003.19003.00003.02003.0200173,200
May 21, 20193.10003.20003.07003.18003.1800201,400
May 20, 20193.12003.15003.02003.06003.0600164,600
May 17, 20193.17003.25003.11003.13003.1300181,900
May 16, 20193.30003.31003.16003.21003.2100321,800
May 15, 20193.28003.40003.17003.33003.3300255,500
May 14, 20193.18003.36003.13003.35003.3500200,400
May 13, 20193.36003.47003.15003.17003.1700367,200
May 10, 20193.18003.46003.16003.36003.3600585,400
May 09, 20193.25003.32003.09003.11003.1100567,500
May 08, 20193.36003.50003.24003.26003.2600432,700
May 07, 20193.54003.63003.31003.38003.3800564,300
May 06, 20193.75003.79003.50003.56003.5600538,400
May 03, 20194.20004.23003.61003.68003.68001,073,500
May 02, 20194.64004.72004.47004.56004.5600372,400
May 01, 20194.65004.75004.61004.66004.6600251,100
Apr 30, 20194.55004.70004.55004.61004.6100143,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...