Quantcast
PXLW

Historical Stock Prices

$4.05
*  
0.10
2.41%
Get PXLW Alerts
*Delayed - data as of Nov. 16, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-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.
11/16/2018 4.1 4.21 3.93 4.06 508,357
11/15/2018 3.85 4.2 3.814 4.15 378,740
11/14/2018 3.7 4.0399 3.7 3.77 594,367
11/13/2018 3.92 4 3.68 3.69 511,621
11/12/2018 4.15 4.21 3.83 3.85 337,477
11/09/2018 4.24 4.27 4.14 4.21 139,054
11/08/2018 4.2 4.32 4.12 4.3 211,655
11/07/2018 4.2 4.36 4.1201 4.22 287,617
11/06/2018 4.23 4.37 4.18 4.21 340,873
11/05/2018 4.34 4.39 4.17 4.22 217,527
11/02/2018 4.49 4.5076 3.9 4.37 606,813
11/01/2018 4.21 4.54 4.19 4.49 358,883
10/31/2018 4.1 4.2 4.05 4.18 161,413
10/30/2018 4.07 4.15 3.95 4 162,694
10/29/2018 4.15 4.2415 4.02 4.09 150,032
10/26/2018 4.04 4.14 3.95 4.05 169,761
10/25/2018 4.01 4.16 3.96 4.13 217,176
10/24/2018 4.2 4.24 3.95 3.95 210,422
10/23/2018 4.2 4.29 4.15 4.21 124,686
10/22/2018 4.28 4.35 4.17 4.27 136,844
10/19/2018 4.41 4.42 4.23 4.25 134,990
10/18/2018 4.51 4.51 4.27 4.35 181,661
10/17/2018 4.54 4.56 4.44 4.52 159,060
10/16/2018 4.21 4.57 4.1501 4.53 297,012
10/15/2018 4.21 4.24 4.07 4.17 279,227
10/12/2018 4.27 4.39 4.17 4.22 154,860
10/11/2018 4.17 4.2799 4.09 4.17 131,698
10/10/2018 4.34 4.4 4.16 4.18 234,088
10/09/2018 4.38 4.55 4.3 4.36 202,832
10/08/2018 4.5 4.54 4.34 4.4 255,628
10/05/2018 4.5 4.83 4.45 4.48 619,233
10/04/2018 4.51 4.51 4.25 4.32 316,263
10/03/2018 4.43 4.54 4.395 4.53 168,554
10/02/2018 4.48 4.61 4.43 4.45 177,897
10/01/2018 4.51 4.6 4.45 4.5 208,583
09/28/2018 4.55 4.58 4.42 4.51 173,089
09/27/2018 4.68 4.72 4.55 4.62 231,340
09/26/2018 4.8 4.81 4.69 4.69 144,665
09/25/2018 4.79 4.82 4.7201 4.8 138,148
09/24/2018 4.88 4.89 4.74 4.78 262,673
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
*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