Pixelworks, Inc. (PXLW) NASDAQ
5.52
+0.09(+1.66%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.52
+0.09(+1.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5.29 | 5.52 | 5.52 | 5.7 | 5.29 | 21,632 |
| April 01, 2026 | 5.51 | 5.43 | 5.43 | 5.8 | 5.42 | 36,597 |
| March 31, 2026 | 5.2 | 5.4 | 5.4 | 5.54 | 5.15 | 93,634 |
| March 30, 2026 | 5.1 | 4.84 | 4.84 | 5.1 | 4.84 | 39,812 |
| March 27, 2026 | 5.3 | 5.02 | 5.02 | 5.3 | 4.98 | 55,610 |
| March 26, 2026 | 5.47 | 5.25 | 5.25 | 5.75 | 5.25 | 94,961 |
| March 25, 2026 | 5.79 | 5.47 | 5.47 | 5.79 | 5.34 | 90,320 |
| March 24, 2026 | 5.22 | 5.7 | 5.7 | 5.74 | 5.22 | 150,052 |
| March 23, 2026 | 5.68 | 5.18 | 5.18 | 5.74 | 5.08 | 113,107 |
| March 20, 2026 | 5.79 | 5.65 | 5.65 | 5.79 | 5.36 | 63,111 |
| March 19, 2026 | 5.79 | 5.78 | 5.78 | 5.83 | 5.65 | 18,658 |
| March 18, 2026 | 5.97 | 5.85 | 5.85 | 6.04 | 5.81 | 23,048 |
| March 17, 2026 | 6.01 | 6.04 | 6.04 | 6.11 | 5.99 | 12,281 |
| March 16, 2026 | 5.97 | 6.08 | 6.08 | 6.12 | 5.93 | 50,877 |
| March 13, 2026 | 5.76 | 5.71 | 5.71 | 6.12 | 5.7 | 78,300 |
| March 12, 2026 | 5.98 | 5.93 | 5.93 | 6.12 | 5.92 | 47,656 |
| March 11, 2026 | 6.33 | 6.09 | 6.09 | 6.4 | 5.99 | 27,879 |
| March 10, 2026 | 6.04 | 6.16 | 6.16 | 6.38 | 6.01 | 23,990 |
| March 09, 2026 | 5.98 | 5.98 | 5.98 | 6.12 | 5.93 | 17,269 |
| March 06, 2026 | 6 | 6.07 | 6.07 | 6.22 | 6 | 19,906 |
| March 05, 2026 | 6.28 | 6.17 | 6.17 | 6.31 | 6.01 | 29,298 |
| March 04, 2026 | 6.04 | 6.16 | 6.16 | 6.32 | 5.96 | 15,391 |
| March 03, 2026 | 5.98 | 6.03 | 6.03 | 6.15 | 5.98 | 25,772 |
| March 02, 2026 | 6.11 | 6.41 | 6.41 | 6.5 | 6.11 | 54,818 |
| February 27, 2026 | 6.18 | 6.35 | 6.35 | 6.4 | 6.18 | 22,227 |
| February 26, 2026 | 6.22 | 6.31 | 6.31 | 6.4 | 6.2 | 35,700 |
| February 25, 2026 | 6 | 6.24 | 6.24 | 6.32 | 6 | 26,148 |
| February 24, 2026 | 5.77 | 5.92 | 5.92 | 6.11 | 5.77 | 23,640 |
| February 23, 2026 | 5.81 | 5.77 | 5.77 | 6.01 | 5.75 | 27,100 |
| February 20, 2026 | 5.97 | 5.87 | 0 | 6.2 | 5.8 | 22,500 |
| February 19, 2026 | 5.85 | 6.05 | 0 | 6.1 | 5.74 | 10,946 |
| February 18, 2026 | 5.75 | 5.91 | 0 | 6.15 | 5.75 | 15,349 |
| February 17, 2026 | 5.74 | 5.75 | 0 | 5.89 | 5.58 | 41,600 |
| February 13, 2026 | 5.82 | 5.83 | 0 | 6.08 | 5.7 | 30,100 |
| February 12, 2026 | 5.95 | 5.85 | 0 | 5.96 | 5.8 | 21,800 |
| February 11, 2026 | 5.99 | 5.93 | 0 | 6.11 | 5.77 | 20,548 |
| February 10, 2026 | 5.96 | 5.97 | 0 | 6.14 | 5.91 | 32,100 |
| February 09, 2026 | 6.1 | 6.08 | 0 | 6.16 | 5.95 | 42,700 |
| February 06, 2026 | 6.08 | 6.11 | 0 | 6.25 | 6.08 | 40,357 |
| February 05, 2026 | 5.99 | 6 | 0 | 6.15 | 5.8 | 60,010 |
| February 04, 2026 | 6.08 | 6.04 | 0 | 6.15 | 5.83 | 48,941 |
| February 03, 2026 | 6.32 | 6.06 | 0 | 6.5 | 5.88 | 76,600 |
| February 02, 2026 | 6.22 | 6.22 | 0 | 6.55 | 6.18 | 63,406 |
| January 30, 2026 | 6.68 | 6.23 | 0 | 6.73 | 6.18 | 63,500 |
| January 29, 2026 | 6.54 | 6.78 | 0 | 6.97 | 6.09 | 207,906 |
| January 28, 2026 | 6.52 | 6.54 | 0 | 6.66 | 6.39 | 24,000 |
| January 27, 2026 | 6.53 | 6.56 | 0 | 6.73 | 6.32 | 30,605 |
| January 26, 2026 | 6.5 | 6.47 | 0 | 6.52 | 6.36 | 27,000 |
| January 23, 2026 | 6.6 | 6.54 | 0 | 6.62 | 6.33 | 43,700 |
| January 22, 2026 | 6.88 | 6.62 | 0 | 6.92 | 6.62 | 40,200 |
| January 21, 2026 | 7.1 | 6.8 | 0 | 7.1 | 6.43 | 92,005 |
| January 20, 2026 | 6.64 | 7.05 | 0 | 7.12 | 6.6 | 202,900 |
| January 16, 2026 | 7.02 | 6.85 | 0 | 7.12 | 6.61 | 110,400 |
| January 15, 2026 | 6.83 | 6.91 | 0 | 7.15 | 6.66 | 114,200 |
| January 14, 2026 | 6.45 | 6.79 | 0 | 6.86 | 6.41 | 53,023 |
| January 13, 2026 | 6.51 | 6.5 | 0 | 6.6 | 6.37 | 31,604 |
| January 12, 2026 | 6.44 | 6.54 | 0 | 6.57 | 6.35 | 29,700 |
| January 09, 2026 | 6.46 | 6.47 | 0 | 6.63 | 6.35 | 63,124 |
| January 08, 2026 | 6.53 | 6.41 | 0 | 6.74 | 6.31 | 80,300 |
| January 07, 2026 | 6.98 | 6.59 | 0 | 6.98 | 6.55 | 89,422 |