Pixelworks Inc (PXLW) Historical Stock Data
0.86 ↓0.03 (-3.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PXLW is up 0.24% a day on average. There have been 15 days where Pixelworks Inc closed green and 15 days where PXLW closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-06 | 0.87 | 0.86 | ↓$0.01 (-1.65%) | 0.85 | 0.89 | 182.46K |
2025-02-05 | 0.84 | 0.89 | ↑$0.05 (5.95%) | 0.83 | 0.90 | 180.91K |
2025-02-04 | 0.80 | 0.84 | ↑$0.04 (5.26%) | 0.80 | 0.85 | 235.22K |
2025-02-03 | 0.82 | 0.83 | ↑$0.01 (1.56%) | 0.81 | 0.84 | 187.93K |
2025-01-31 | 0.86 | 0.86 | ↑$0.00 (0.45%) | 0.85 | 0.90 | 288.12K |
2025-01-30 | 0.91 | 0.85 | ↓$0.06 (-6.15%) | 0.85 | 0.91 | 299.82K |
2025-01-29 | 0.85 | 0.89 | ↑$0.04 (4.66%) | 0.85 | 0.90 | 249.52K |
2025-01-28 | 0.86 | 0.85 | ↓$0.01 (-1.71%) | 0.82 | 0.87 | 235.70K |
2025-01-27 | 0.90 | 0.86 | ↓$0.03 (-3.80%) | 0.81 | 0.90 | 453.01K |
2025-01-24 | 0.89 | 0.88 | ↓$0.01 (-1.49%) | 0.84 | 0.93 | 685.07K |
2025-01-23 | 0.81 | 0.88 | ↑$0.07 (8.56%) | 0.80 | 0.89 | 369.22K |
2025-01-22 | 0.84 | 0.81 | ↓$0.03 (-3.19%) | 0.80 | 0.86 | 330.56K |
2025-01-21 | 0.80 | 0.85 | ↑$0.05 (6.19%) | 0.77 | 0.87 | 589.31K |
2025-01-17 | 0.76 | 0.81 | ↑$0.05 (6.05%) | 0.73 | 0.82 | 729.53K |
2025-01-16 | 0.73 | 0.73 | ↑$0.01 (0.98%) | 0.72 | 0.74 | 95.01K |
2025-01-15 | 0.74 | 0.73 | ↓$0.01 (-1.58%) | 0.72 | 0.75 | 117.09K |
2025-01-14 | 0.72 | 0.72 | ↓$0.00 (-0.24%) | 0.71 | 0.74 | 135.55K |
2025-01-13 | 0.71 | 0.73 | ↑$0.02 (2.46%) | 0.68 | 0.73 | 250.57K |
2025-01-10 | 0.75 | 0.71 | ↓$0.03 (-4.30%) | 0.70 | 0.75 | 230.32K |
2025-01-08 | 0.79 | 0.75 | ↓$0.05 (-5.70%) | 0.74 | 0.79 | 393.11K |
2025-01-07 | 0.80 | 0.81 | ↑$0.01 (1.38%) | 0.75 | 0.81 | 376.30K |
2025-01-06 | 0.85 | 0.77 | ↓$0.08 (-9.58%) | 0.75 | 0.85 | 0.98M |
2025-01-03 | 0.74 | 0.81 | ↑$0.06 (8.64%) | 0.74 | 0.81 | 606.30K |
2025-01-02 | 0.76 | 0.75 | ↓$0.01 (-1.06%) | 0.72 | 0.76 | 346.46K |
2024-12-31 | 0.77 | 0.73 | ↓$0.04 (-5.14%) | 0.71 | 0.78 | 416.97K |
2024-12-30 | 0.75 | 0.76 | ↑$0.01 (1.12%) | 0.72 | 0.77 | 0.91M |
2024-12-27 | 0.72 | 0.73 | ↑$0.01 (0.93%) | 0.71 | 0.77 | 501.70K |
2024-12-26 | 0.71 | 0.70 | ↓$0.01 (-1.17%) | 0.69 | 0.72 | 840.02K |
2024-12-24 | 0.71 | 0.72 | ↑$0.01 (1.27%) | 0.69 | 0.74 | 107.30K |
2024-12-23 | 0.71 | 0.70 | ↓$0.01 (-1.39%) | 0.67 | 0.71 | 309.89K |
Create an account or log in to view more rows.
$PXLW If options never existed
what do you think this stock would be trading at?
$PXLW nice day!
$PXLW never selling
$PXLW I need a smoke after this trade
$PXLW BUY BUY BUY
$PXLW rocket fuel tanks are full. Gonna shoot to the stars
$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