Pixelworks, Inc. PXLW
NASDAQ · Amerika Birleşik Devletleri · Elektronik Teknoloji
$6,93-0,19 (-%2,60)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7,00 | -%1,55 | $7,09 | $7,09 | $6,99 | 1,16K |
| 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 |