Pixelworks Inc (PXLW) Historical Stock Data

0.70 ↓0.02 (-2.50%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, PXLW is up 0.19% a day on average. There have been 13 days where Pixelworks Inc closed green and 17 days where PXLW closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	0.70	0.70	↑$0.00 (0.04%)	0.69	0.73	638.92K
2024-11-19	0.78	0.72	↓$0.06 (-7.81%)	0.72	0.78	548.36K
2024-11-18	0.82	0.80	↓$0.02 (-2.43%)	0.74	0.83	415.91K
2024-11-15	0.84	0.83	↓$0.00 (-0.47%)	0.77	0.86	355.94K
2024-11-14	0.82	0.86	↑$0.04 (4.41%)	0.80	0.87	427.46K
2024-11-13	0.67	0.80	↑$0.13 (19.40%)	0.66	0.83	0.92M
2024-11-12	0.72	0.68	↓$0.05 (-6.72%)	0.67	0.72	227.91K
2024-11-11	0.73	0.71	↓$0.02 (-2.26%)	0.70	0.74	224.21K
2024-11-08	0.70	0.72	↑$0.01 (2.13%)	0.70	0.74	187.74K
2024-11-07	0.70	0.71	↑$0.01 (2.03%)	0.70	0.73	109.53K
2024-11-06	0.70	0.68	↓$0.02 (-2.30%)	0.66	0.70	147.07K
2024-11-05	0.66	0.69	↑$0.03 (4.68%)	0.66	0.71	152.63K
2024-11-04	0.69	0.67	↓$0.02 (-3.59%)	0.66	0.69	277.48K
2024-11-01	0.69	0.70	↑$0.01 (0.93%)	0.68	0.70	119K
2024-10-31	0.70	0.69	↓$0.01 (-1.11%)	0.67	0.71	339.71K
2024-10-30	0.76	0.70	↓$0.06 (-7.62%)	0.70	0.77	330.19K
2024-10-29	0.75	0.75	↓$0.00 (-0.36%)	0.74	0.80	128.83K
2024-10-28	0.75	0.78	↑$0.03 (3.78%)	0.75	0.81	159.76K
2024-10-25	0.77	0.75	↓$0.02 (-2.98%)	0.73	0.79	111.97K
2024-10-24	0.75	0.76	↑$0.01 (1.76%)	0.73	0.77	100.18K
2024-10-23	0.78	0.75	↓$0.03 (-3.85%)	0.73	0.78	123.81K
2024-10-22	0.83	0.78	↓$0.05 (-5.77%)	0.70	0.83	460.99K
2024-10-21	0.85	0.83	↓$0.02 (-2.44%)	0.81	0.85	99.64K
2024-10-18	0.89	0.83	↓$0.05 (-6.11%)	0.83	0.90	353.81K
2024-10-17	0.85	0.88	↑$0.03 (3.57%)	0.82	0.90	473.43K
2024-10-16	0.93	0.85	↓$0.07 (-7.99%)	0.83	0.93	243.07K
2024-10-15	0.94	0.91	↓$0.03 (-3.19%)	0.85	1.00	816.05K
2024-10-14	0.80	0.92	↑$0.12 (14.79%)	0.80	0.95	570.28K
2024-10-11	0.70	0.81	↑$0.10 (14.60%)	0.70	0.83	630.97K
2024-10-10	0.70	0.70	↑$0.00 (0.69%)	0.68	0.72	257.99K