Quantcast
PXLW

Historical Stock Prices

$4.92
*  
0.11
2.29%
Get PXLW Alerts
*Delayed - data as of Sep. 21, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/21/2018 4.81 4.94 4.67 4.92 620,308
09/20/2018 4.79 4.9 4.7 4.81 311,056
09/19/2018 4.68 4.78 4.65 4.75 164,588
09/18/2018 4.66 4.77 4.62 4.68 157,626
09/17/2018 4.74 4.79 4.61 4.68 254,689
09/14/2018 4.89 4.94 4.72 4.76 277,987
09/13/2018 4.86 4.93 4.71 4.89 266,190
09/12/2018 4.91 4.9125 4.7 4.84 270,992
09/11/2018 4.92 5.06 4.82 4.94 168,289
09/10/2018 5.22 5.22 4.8 4.92 424,784
09/07/2018 5.2 5.25 5.0521 5.22 232,413
09/06/2018 5.34 5.3487 5.01 5.21 524,157
09/05/2018 5.55 5.6 5.211 5.38 591,663
09/04/2018 5.59 5.75 5.2174 5.28 631,771
08/31/2018 5.17 5.52 5.11 5.51 526,206
08/30/2018 5.02 5.2199 4.92 5.2 495,379
08/29/2018 5.01 5.05 4.79 5.01 658,254
08/28/2018 4.31 5 4.2748 4.99 2,079,125
08/27/2018 4.25 4.45 4.25 4.29 249,526
08/24/2018 4.19 4.34 4.19 4.275 199,091
08/23/2018 4.16 4.2651 4.15 4.17 148,694
08/22/2018 4.07 4.22 4.05 4.15 248,332
08/21/2018 4.05 4.09 4.025 4.07 286,764
08/20/2018 4.07 4.12 4.02 4.03 148,135
08/17/2018 3.89 4.1 3.8401 4.07 294,508
08/16/2018 3.98 3.98 3.75 3.9 483,808
08/15/2018 3.97 4.02 3.89 3.99 217,853
08/14/2018 4.16 4.17 4.02 4.02 280,857
08/13/2018 4.25 4.3 4.12 4.15 198,016
08/10/2018 4.25 4.275 4.19 4.23 186,172
08/09/2018 4.21 4.35 4.19 4.3 657,561
08/08/2018 4.08 4.29 4.08 4.24 332,926
08/07/2018 4.27 4.3886 4.12 4.17 411,528
08/06/2018 4.2 4.31 4.02 4.26 767,708
08/03/2018 3.7 4.5 3.7 4.205 5,256,696
08/02/2018 3.19 3.29 3.19 3.26 243,310
08/01/2018 3.28 3.28 3.16 3.23 154,379
07/31/2018 3.19 3.3 3.16 3.26 188,372
07/30/2018 3.3 3.3 3.15 3.18 179,140
07/27/2018 3.32 3.36 3.25 3.3 182,147
07/26/2018 3.32 3.375 3.28 3.32 115,162
07/25/2018 3.29 3.36 3.18 3.34 251,363
07/24/2018 3.39 3.45 3.25 3.3 342,293
07/23/2018 3.51 3.51 3.36 3.39 215,619
07/20/2018 3.56 3.58 3.53 3.53 48,892
07/19/2018 3.48 3.57 3.48 3.56 86,611
07/18/2018 3.56 3.574 3.48 3.49 109,491
07/17/2018 3.54 3.6 3.51 3.56 134,183
07/16/2018 3.48 3.59 3.41 3.57 238,868
07/13/2018 3.53 3.55 3.46 3.49 160,538
07/12/2018 3.53 3.58 3.4901 3.53 120,891
07/11/2018 3.61 3.65 3.5 3.51 148,658
07/10/2018 3.56 3.65 3.53 3.63 150,762
07/09/2018 3.61 3.65 3.55 3.56 146,440
07/06/2018 3.63 3.65 3.53 3.59 183,772
07/05/2018 3.53 3.68 3.5 3.64 305,100
07/03/2018 3.65 3.68 3.49 3.5 265,257
07/02/2018 3.54 3.68 3.52 3.63 208,423
06/29/2018 3.6 3.625 3.53 3.61 252,758
06/28/2018 3.68 3.69 3.58 3.6 185,779
06/27/2018 3.93 3.96 3.62 3.7 429,428
06/26/2018 3.81 3.98 3.74 3.93 280,453
06/25/2018 3.95 3.95 3.76 3.8 369,244
06/22/2018 4.04 4.04 3.9 3.94 3,473,703
06/21/2018 4.08 4.13 3.97 4.03 389,972
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio