Pixelworks, Inc. PXLW
NASDAQ · United States · Electronic Technology
$7.11+0.15 (+2.16%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $7.11 | +2.30% | $6.90 | $7.13 | $6.90 | 8.90K |
| 2026-09-29 | $6.95 | -0.43% | $7.04 | $7.18 | $6.88 | 23.10K |
| 2026-09-28 | $6.98 | +0.72% | $6.81 | $7.06 | $6.80 | 27.40K |
| 2026-09-25 | $6.93 | -3.21% | $7.20 | $7.38 | $6.93 | 33.70K |
| 2026-09-24 | $7.16 | -2.59% | $7.28 | $7.38 | $7.09 | 24.70K |
| 2026-09-23 | $7.35 | +3.81% | $7.06 | $7.38 | $7.01 | 45.50K |
| 2026-09-22 | $7.08 | +0.85% | $6.97 | $7.14 | $6.82 | 23.00K |
| 2026-09-21 | $7.02 | +4.15% | $6.90 | $7.10 | $6.86 | 22.00K |
| 2026-09-18 | $6.74 | -3.02% | $6.87 | $6.91 | $6.74 | 35.80K |
| 2026-09-17 | $6.95 | +4.04% | $6.70 | $6.99 | $6.62 | 32.80K |
| 2026-09-16 | $6.68 | -3.19% | $6.86 | $6.90 | $6.61 | 21.00K |
| 2026-09-15 | $6.90 | +1.32% | $6.82 | $6.95 | $6.81 | 12.10K |
| 2026-09-14 | $6.81 | -4.62% | $7.04 | $7.07 | $6.81 | 12.40K |
| 2026-09-11 | $7.14 | +3.78% | $6.93 | $7.14 | $6.80 | 29.00K |
| 2026-09-10 | $6.88 | -1.29% | $6.80 | $7.04 | $6.80 | 32.70K |
| 2026-09-09 | $6.97 | -0.14% | $7.06 | $7.10 | $6.81 | 35.80K |
| 2026-09-08 | $6.98 | -1.97% | $7.14 | $7.17 | $6.96 | 22.80K |
| 2026-09-04 | $7.12 | +1.86% | $6.99 | $7.22 | $6.91 | 40.30K |
| 2026-09-03 | $6.99 | -1.41% | $7.15 | $7.16 | $6.99 | 27.80K |
| 2026-09-02 | $7.09 | +3.05% | $6.90 | $7.21 | $6.88 | 32.30K |
| 2026-09-01 | $6.88 | +0.15% | $6.82 | $6.93 | $6.80 | 28.60K |
| 2026-08-31 | $6.87 | -0.87% | $6.85 | $6.95 | $6.85 | 26.00K |
| 2026-08-28 | $6.93 | +0.29% | $6.95 | $7.07 | $6.90 | 29.40K |
| 2026-08-27 | $6.91 | +1.47% | $7.04 | $7.17 | $6.87 | 30.30K |
| 2026-08-26 | $6.81 | -3.81% | $7.00 | $7.14 | $6.81 | 35.20K |
| 2026-08-25 | $7.08 | +5.04% | $6.70 | $7.25 | $6.70 | 66.10K |
| 2026-08-24 | $6.74 | -1.46% | $6.87 | $6.90 | $6.64 | 37.00K |
| 2026-08-21 | $6.84 | -0.44% | $6.94 | $6.98 | $6.77 | 15.40K |
| 2026-08-20 | $6.87 | +4.09% | $6.54 | $6.96 | $6.54 | 48.00K |
| 2026-08-19 | $6.60 | +1.07% | $6.65 | $6.68 | $6.46 | 12.30K |
| 2026-08-18 | $6.53 | -3.97% | $6.71 | $6.81 | $6.50 | 70.60K |
| 2026-08-17 | $6.80 | -2.58% | $6.88 | $7.15 | $6.76 | 51.10K |
| 2026-08-14 | $6.98 | -2.79% | $7.11 | $7.29 | $6.85 | 49.60K |
| 2026-08-13 | $7.18 | +7.97% | $6.61 | $7.35 | $6.60 | 119.70K |
| 2026-08-12 | $6.65 | +10.47% | $6.02 | $6.76 | $6.02 | 105.60K |
| 2026-08-11 | $6.02 | -6.67% | $6.48 | $6.67 | $6.02 | 34.30K |
| 2026-08-10 | $6.45 | -1.38% | $6.56 | $6.71 | $6.43 | 25.10K |
| 2026-08-07 | $6.54 | +2.51% | $6.44 | $6.66 | $6.32 | 41.80K |
| 2026-08-06 | $6.38 | 0.00% | $6.36 | $6.45 | $6.23 | 10.00K |
| 2026-08-05 | $6.38 | +2.24% | $6.24 | $6.46 | $6.10 | 11.00K |
| 2026-08-04 | $6.24 | +1.13% | $6.20 | $6.36 | $6.20 | 29.40K |
| 2026-08-03 | $6.17 | +2.66% | $5.98 | $6.29 | $5.98 | 16.30K |
| 2026-07-31 | $6.01 | +2.39% | $5.87 | $6.15 | $5.78 | 36.40K |
| 2026-07-30 | $5.87 | +0.51% | $5.86 | $5.99 | $5.85 | 10.10K |
| 2026-07-29 | $5.84 | 0.00% | $5.79 | $6.02 | $5.76 | 26.70K |
| 2026-07-28 | $5.84 | -1.85% | $5.92 | $5.94 | $5.72 | 33.20K |
| 2026-07-27 | $5.95 | -2.30% | $6.16 | $6.16 | $5.95 | 17.30K |
| 2026-07-24 | $6.09 | +1.50% | $6.03 | $6.33 | $5.91 | 41.70K |
| 2026-07-23 | $6.00 | -1.32% | $6.10 | $6.57 | $6.00 | 60.20K |
| 2026-07-22 | $6.08 | +2.70% | $5.90 | $6.20 | $5.90 | 34.70K |
| 2026-07-21 | $5.92 | +5.71% | $5.76 | $6.05 | $5.71 | 21.50K |
| 2026-07-20 | $5.60 | 0.00% | $5.61 | $5.84 | $5.60 | 13.90K |
| 2026-07-17 | $5.60 | -1.75% | $5.62 | $5.76 | $5.52 | 30.30K |
| 2026-07-16 | $5.70 | -6.25% | $5.93 | $6.00 | $5.70 | 57.50K |
| 2026-07-15 | $6.08 | +1.33% | $6.02 | $6.08 | $5.90 | 14.60K |
| 2026-07-14 | $6.00 | +1.35% | $5.94 | $6.09 | $5.85 | 14.30K |
| 2026-07-13 | $5.92 | -2.95% | $6.05 | $6.25 | $5.83 | 27.70K |
| 2026-07-10 | $6.10 | -0.81% | $6.12 | $6.29 | $6.00 | 14.10K |
| 2026-07-09 | $6.15 | -0.65% | $6.20 | $6.25 | $6.08 | 19.70K |
| 2026-07-08 | $6.19 | +6.36% | $5.80 | $6.19 | $5.80 | 31.30K |
| 2026-07-07 | $5.82 | -6.43% | $6.21 | $6.30 | $5.81 | 28.20K |
| 2026-07-06 | $6.22 | +2.30% | $6.11 | $6.34 | $5.85 | 33.90K |
| 2026-07-02 | $6.08 | +0.33% | $6.12 | $6.36 | $5.85 | 74.90K |
| 2026-07-01 | $6.06 | -2.88% | $6.22 | $6.30 | $6.03 | 27.40K |
| 2026-06-30 | $6.24 | +6.30% | $5.93 | $6.28 | $5.92 | 44.50K |
| 2026-06-29 | $5.87 | -1.18% | $6.02 | $6.02 | $5.83 | 31.60K |
| 2026-06-26 | $5.94 | +2.59% | $5.71 | $6.03 | $5.69 | 51.90K |
| 2026-06-25 | $5.79 | +0.52% | $5.86 | $5.86 | $5.70 | 18.10K |
| 2026-06-24 | $5.76 | -2.37% | $5.94 | $6.00 | $5.70 | 40.80K |
| 2026-06-23 | $5.90 | -4.38% | $6.00 | $6.10 | $5.76 | 71.10K |
| 2026-06-22 | $6.17 | -3.44% | $6.39 | $6.43 | $6.12 | 69.20K |
| 2026-06-18 | $6.39 | +0.31% | $6.45 | $6.55 | $6.22 | 65.10K |
| 2026-06-17 | $6.37 | -0.47% | $6.40 | $6.62 | $6.35 | 32.80K |
| 2026-06-16 | $6.40 | -7.38% | $6.91 | $6.93 | $6.35 | 159.90K |
| 2026-06-15 | $6.91 | -1.85% | $7.24 | $7.24 | $6.91 | 95.70K |
| 2026-06-12 | $7.04 | +1.00% | $6.91 | $7.21 | $6.87 | 141.70K |
| 2026-06-11 | $6.97 | +10.99% | $6.40 | $6.97 | $6.25 | 154.80K |
| 2026-06-10 | $6.28 | +4.32% | $5.92 | $6.33 | $5.92 | 78.20K |
| 2026-06-09 | $6.02 | -6.96% | $6.47 | $6.57 | $5.90 | 168.70K |
| 2026-06-08 | $6.47 | +1.25% | $6.47 | $6.74 | $6.30 | 55.50K |
| 2026-06-05 | $6.39 | -4.77% | $6.63 | $6.73 | $6.31 | 57.50K |
| 2026-06-04 | $6.71 | +3.39% | $6.38 | $6.95 | $6.38 | 63.60K |
| 2026-06-03 | $6.49 | -8.98% | $7.18 | $7.26 | $6.46 | 137.90K |
| 2026-06-02 | $7.13 | +0.99% | $7.12 | $7.21 | $7.06 | 126.00K |
| 2026-06-01 | $7.06 | +1.29% | $7.00 | $7.27 | $6.86 | 133.50K |
| 2026-05-29 | $6.97 | -1.41% | $7.10 | $7.20 | $6.90 | 90.50K |
| 2026-05-28 | $7.07 | -1.53% | $7.18 | $7.22 | $7.05 | 86.40K |
| 2026-05-27 | $7.18 | +3.46% | $7.01 | $7.22 | $6.86 | 126.60K |
| 2026-05-26 | $6.94 | +0.73% | $6.96 | $7.07 | $6.76 | 142.90K |
| 2026-05-22 | $6.89 | -1.29% | $6.94 | $7.45 | $6.87 | 172.70K |