Home > Quotes > PXLW > Historical Prices
PXLW

Pixelworks, Inc. Historical Stock Prices

$3.44
*  
0.13
  negative  
3.64%
Get PXLW Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 19-MAR-2013 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  3.68  3.70  3.35  3.44 461,234
06/19/2013 3.68 3.7 3.35 3.44 458,584
06/18/2013 3.63 3.79 3.43 3.57 670,719
06/17/2013 4.05 4.11 3.46 3.56 1,202,298
06/14/2013 4.9 4.95 4.03 4.1 4,111,771
06/13/2013 3.69 4.38 3.65 4.3 2,229,716
06/12/2013 3.43 3.59 3.401 3.58 430,694
06/11/2013 3.3 3.5 3.21 3.3 134,585
06/10/2013 3.47 3.5 3.33 3.35 177,159
06/07/2013 3.3 3.459 3.3 3.36 175,624
06/06/2013 3.46 3.5899 3.1878 3.27 459,210
06/05/2013 3.85 3.85 3.39 3.42 412,044
06/04/2013 3.81 4.1 3.5 3.69 1,655,640
06/03/2013 3.53 3.8 3.3 3.69 1,547,054
05/31/2013 3.54 3.54 2.8521 3.01 323,789
05/30/2013 3.27 3.65 3.27 3.52 569,326
05/29/2013 2.98 3.3 2.969 3.231 152,436
05/28/2013 2.9 3.1 2.8999 2.989 92,537
05/24/2013 2.63 3 2.63 2.85 43,758
05/23/2013 2.74 2.75 2.57 2.75 77,589
05/22/2013 2.401 2.72 2.401 2.71 47,107
05/21/2013 2.45 2.489 2.4399 2.47 26,826
05/20/2013 2.35 2.46 2.35 2.42 37,199
05/17/2013 2.47 2.47 2.3 2.31 20,195
05/16/2013 2.4 2.4598 2.3327 2.3999 21,009
05/15/2013 2.45 2.4599 2.42 2.42 18,417
05/14/2013 2.4001 2.5 2.4001 2.42 22,521
05/13/2013 2.41 2.45 2.4001 2.45 4,038
05/10/2013 2.49 2.5 2.4 2.435 10,801
05/09/2013 2.49 2.49 2.478 2.49 1,000
05/08/2013 2.37 2.47 2.37 2.44 26,433
05/07/2013 2.39 2.51 2.36 2.425 15,277
05/06/2013 2.42 2.45 2.4 2.435 16,578
05/03/2013 2.36 2.5 2.345 2.42 49,262
05/02/2013 2.3 2.36 2.3 2.36 6,552
05/01/2013 2.3 2.34 2.3 2.33 21,674
04/30/2013 2.3 2.31 2.279 2.3 4,675
04/29/2013 2.31 2.32 2.25 2.3 21,525
04/26/2013 2.2 2.34 2.2 2.33 49,963
04/25/2013 2.16 2.23 2.16 2.23 7,805
04/24/2013 2.23 2.23 2.19 2.2 2,124
04/23/2013 2.1401 2.23 2.1401 2.16 2,932
04/22/2013 2.171 2.258 2.11 2.16 24,438
04/19/2013 2.23 2.29 2.22 2.28 4,100
04/18/2013 2.25 2.2501 2.2 2.2 3,719
04/17/2013 2.26 2.3 2.26 2.28 5,933
04/16/2013 2.2301 2.331 2.2301 2.2601 4,832
04/15/2013 2.3399 2.3399 2.3 2.3 1,200
04/12/2013 2.3499 2.35 2.3266 2.35 1,800
04/11/2013 2.33 2.35 2.2 2.35 16,496
04/10/2013 2.21 2.33 2.21 2.317 12,475
04/09/2013 2.18 2.28 2.17 2.2099 22,121
04/08/2013 2.25 2.25 2.1988 2.1988 6,415
04/05/2013 2.19 2.23 2.17 2.18 2,000
04/04/2013 2.17 2.26 2.11 2.11 17,158
04/03/2013 2.2499 2.25 2.15 2.15 10,638
04/02/2013 2.2 2.28 2.19 2.2001 3,750
04/01/2013 2.188 2.29 2.188 2.2 7,478
03/28/2013 2.28 2.3 2.191 2.22 15,951
03/27/2013 2.2 2.3 2.17 2.2 17,085
03/26/2013 2.16 2.24 2.16 2.24 6,950
03/25/2013 2.23 2.23 2.16 2.18 13,340
03/22/2013 2.22 2.2499 2.21 2.21 4,000
03/21/2013 2.2 2.2 2.2 2.2 155
03/20/2013 2.26 2.31 2.2 2.23 18,283
03/19/2013 2.2 2.298 2.16 2.21 13,092
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.