Pixelworks Inc (PXLW) Historical Stock Data

1.68 ↑0.01 (0.60%)

As of April 23, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, PXLW is down -1.79% a day on average. There have been 11 days where Pixelworks Inc closed green and 19 days where PXLW closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-03-21	2.97	2.88	↓$0.09 (-3.03%)	2.84	3.05	632.37K
2024-03-20	2.73	2.92	↑$0.19 (6.96%)	2.70	2.93	345.48K
2024-03-19	2.78	2.78	↑$0.00 (0.00%)	2.72	2.84	233.28K
2024-03-18	2.79	2.80	↑$0.01 (0.36%)	2.74	2.83	344.19K
2024-03-15	2.66	2.77	↑$0.11 (4.14%)	2.64	2.78	361.38K
2024-03-14	2.75	2.66	↓$0.09 (-3.27%)	2.63	2.76	264.42K
2024-03-13	2.80	2.75	↓$0.05 (-1.79%)	2.71	2.84	315.94K
2024-03-12	2.90	2.80	↓$0.10 (-3.45%)	2.58	2.90	462.08K