Pixelworks Inc (PXLW) Historical Stock Data
1.89 ↑0.14 (8.00%)
As of May 3, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, PXLW is down -1.61% a day on average. There have been 12 days where Pixelworks Inc closed green and 18 days where PXLW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 1.76 | 1.89 | ↑$0.13 (7.39%) | 1.76 | 1.91 | 354.83K |
| 2024-05-02 | 1.75 | 1.75 | ↑$0.00 (0.00%) | 1.72 | 1.78 | 237.77K |
| 2024-05-01 | 1.80 | 1.73 | ↓$0.07 (-3.89%) | 1.69 | 1.82 | 302.44K |
| 2024-04-30 | 1.90 | 1.79 | ↓$0.11 (-5.79%) | 1.68 | 1.91 | 765.52K |
| 2024-04-29 | 1.82 | 1.87 | ↑$0.05 (2.75%) | 1.82 | 1.93 | 544.34K |
| 2024-04-26 | 1.70 | 1.78 | ↑$0.08 (4.71%) | 1.70 | 1.81 | 217.26K |
| 2024-04-25 | 1.63 | 1.70 | ↑$0.07 (4.29%) | 1.61 | 1.72 | 303.64K |
| 2024-04-24 | 1.70 | 1.63 | ↓$0.07 (-4.12%) | 1.62 | 1.73 | 306.24K |
| 2024-04-23 | 1.69 | 1.68 | ↓$0.01 (-0.59%) | 1.64 | 1.74 | 238.52K |
| 2024-04-22 | 1.66 | 1.67 | ↑$0.01 (0.60%) | 1.62 | 1.70 | 238.44K |
| 2024-04-19 | 1.72 | 1.68 | ↓$0.04 (-2.33%) | 1.64 | 1.72 | 281.93K |
| 2024-04-18 | 1.68 | 1.71 | ↑$0.03 (1.79%) | 1.65 | 1.75 | 243.10K |
| 2024-04-17 | 1.83 | 1.68 | ↓$0.15 (-8.20%) | 1.67 | 1.83 | 280.12K |
| 2024-04-16 | 1.67 | 1.80 | ↑$0.13 (7.49%) | 1.67 | 1.83 | 390.91K |
| 2024-04-15 | 1.85 | 1.72 | ↓$0.13 (-7.03%) | 1.67 | 1.92 | 857.13K |
| 2024-04-12 | 2.01 | 1.85 | ↓$0.16 (-7.96%) | 1.82 | 2.04 | 720.63K |
| 2024-04-11 | 2.10 | 2.02 | ↓$0.08 (-3.81%) | 2.01 | 2.15 | 489.78K |
| 2024-04-10 | 2.30 | 2.09 | ↓$0.21 (-9.13%) | 2.08 | 2.30 | 387.48K |
| 2024-04-09 | 2.25 | 2.27 | ↑$0.02 (0.89%) | 2.23 | 2.32 | 293.23K |
| 2024-04-08 | 2.26 | 2.25 | ↓$0.01 (-0.44%) | 2.23 | 2.32 | 298.58K |
| 2024-04-05 | 2.27 | 2.24 | ↓$0.03 (-1.32%) | 2.24 | 2.32 | 251.22K |
| 2024-04-04 | 2.41 | 2.24 | ↓$0.17 (-7.05%) | 2.23 | 2.50 | 556.55K |
| 2024-04-03 | 2.50 | 2.39 | ↓$0.11 (-4.40%) | 2.37 | 2.51 | 437.12K |
| 2024-04-02 | 2.61 | 2.53 | ↓$0.08 (-3.07%) | 2.50 | 2.63 | 356.77K |
| 2024-04-01 | 2.55 | 2.61 | ↑$0.06 (2.35%) | 2.55 | 2.70 | 362.89K |
| 2024-03-28 | 2.70 | 2.58 | ↓$0.12 (-4.44%) | 2.51 | 2.71 | 521.39K |
| 2024-03-27 | 2.66 | 2.67 | ↑$0.01 (0.38%) | 2.60 | 2.72 | 406.29K |
| 2024-03-26 | 2.83 | 2.67 | ↓$0.16 (-5.65%) | 2.67 | 2.90 | 320.83K |
| 2024-03-25 | 2.82 | 2.82 | ↑$0.00 (0.00%) | 2.81 | 2.96 | 395.63K |
| 2024-03-22 | 2.88 | 2.83 | ↓$0.05 (-1.74%) | 2.79 | 2.92 | 240.41K |
Create an account or log in to view more rows.
$PXLW Yolo
$PXLW time to make a big run Monday morning. Let's get it! ????????????????????????????
$PXLW Mindset is key
$PXLW I’m selling y’all have fun bag holding
$PXLW rip and dip today bulls
$PXLW nice
$PXLW what happened
$PXLW 50% chance this will go up or down. I am a professional guys.
$PXLW I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$PXLW God dammit