PXLW

Pixelworks, Inc. Historical Stock Prices

$6.2
*  
0.26
4.02%
Get PXLW Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading PXLW now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  6.45  6.48  6.15  6.20 756,889
09/30/2014 6.62 6.75 6.43 6.46 340,836
09/29/2014 6.65 6.87 6.5705 6.62 374,042
09/26/2014 6.68 6.82 6.58 6.76 376,425
09/25/2014 6.61 6.7 6.43 6.66 549,542
09/24/2014 6.61 6.88 6.61 6.66 691,651
09/23/2014 6.41 6.85 6.35 6.63 581,172
09/22/2014 6.74 6.74 6.361 6.46 906,185
09/19/2014 7.01 7.09 6.66 6.84 747,298
09/18/2014 6.67 7.09 6.58 6.98 1,081,605
09/17/2014 6.5 6.92 6.45 6.68 1,196,719
09/16/2014 6.36 6.4801 6.31 6.44 610,540
09/15/2014 6.58 6.67 6.27 6.42 937,894
09/12/2014 6.85 6.86 6.62 6.65 615,984
09/11/2014 6.64 6.91 6.44 6.69 1,017,027
09/10/2014 6.59 6.73 6.24 6.7 1,075,645
09/09/2014 7.24 7.54 6.44 6.59 2,451,872
09/08/2014 7.25 7.48 7.05 7.35 2,562,939
09/05/2014 6.51 6.71 6.49 6.69 413,809
09/04/2014 6.58 6.8262 6.45 6.56 855,557
09/03/2014 6.51 6.7 6.49 6.63 678,950
09/02/2014 6.65 6.75 6.43 6.49 755,887
08/29/2014 6.65 6.73 6.51 6.63 529,544
08/28/2014 6.3 6.72 6.25 6.64 993,755
08/27/2014 6.64 6.8 6.24 6.3 1,448,687
08/26/2014 6.63 6.78 6.55 6.65 855,703
08/25/2014 7.21 7.24 6.52 6.58 1,521,474
08/22/2014 6.8 7.02 6.45 6.88 1,688,298
08/21/2014 6.46 6.85 6.32 6.73 971,933
08/20/2014 6.55 6.594 6.31 6.44 838,872
08/19/2014 6.12 6.63 6.11 6.6 1,841,397
08/18/2014 6.19 6.34 6.03 6.08 820,214
08/15/2014 6.32 6.39 6.06 6.19 581,216
08/14/2014 6.23 6.32 6.09 6.29 540,153
08/13/2014 6.02 6.25 6.02 6.23 552,092
08/12/2014 6.24 6.48 6 6.02 1,146,377
08/11/2014 5.89 6.25 5.87 6.17 1,141,017
08/08/2014 5.87 5.87 5.75 5.82 767,025
08/07/2014 5.95 6 5.81 5.87 1,012,282
08/06/2014 6 6.08 5.92 5.92 855,262
08/05/2014 6.16 6.1899 6 6.04 952,418
08/04/2014 6.25 6.57 6.11 6.21 1,249,219
08/01/2014 6.51 6.87 5.95 6.23 3,869,178
07/31/2014 8 8.09 7.689 7.87 1,019,563
07/30/2014 8.09 8.2179 7.92 8.09 612,584
07/29/2014 8.01 8.39 8.005 8.17 923,476
07/28/2014 8.19 8.24 7.75 7.97 1,320,425
07/25/2014 8.49 8.49 8.25 8.32 718,872
07/24/2014 8.89 8.89 8.44 8.54 1,115,048
07/23/2014 9.62 9.83 8.75 8.905 2,453,147
07/22/2014 9.317 9.75 9.08 9.51 1,755,970
07/21/2014 8.56 9.42 8.43 9.14 2,472,206
07/18/2014 8.4 8.68 8.4 8.55 524,473
07/17/2014 8.55 8.65 8.2738 8.33 569,458
07/16/2014 8.89 9.01 8.42 8.61 934,952
07/15/2014 8.63 9.3799 8.63 8.79 2,439,179
07/14/2014 8.59 8.7445 8.45 8.56 952,692
07/11/2014 8.23 8.88 8.17 8.42 1,972,345
07/10/2014 8.27 8.6 8.06 8.19 3,528,209
07/09/2014 7.6 9.19 7.57 8.73 10,782,180
07/08/2014 7.64 7.75 7.32 7.6 653,874
07/07/2014 7.48 7.77 7.42 7.66 757,489
07/03/2014 7.59 7.69 7.35 7.48 418,873
07/02/2014 7.52 7.75 7.48 7.58 317,608
07/01/2014 7.65 7.65 7.44 7.55 477,624
06/30/2014 7.57 7.701 7.49 7.57 385,729
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?