PIXELWORKS Historical Stock Price

Below is the stock price history for Pixelworks PXLW. Data is recorded each day for the historical open, high, low, close and volume. The Pixelworks stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Pixelworks Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-19 4.36 4.37 4.23 4.27 6,451
2018-10-18 4.46 4.46 4.30 4.35 12,855
2018-10-17 4.49 4.53 4.46 4.53 5,542
2018-10-16 4.29 4.56 4.26 4.56 19,816
2018-10-15 4.10 4.23 4.09 4.185 8,348
2018-10-12 4.25 4.25 4.19 4.225 13,758
2018-10-11 4.21 4.21 4.12 4.17 4,608
2018-10-10 4.29 4.29 4.18 4.19 9,079
2018-10-09 4.38 4.42 4.31 4.38 8,756
2018-10-08 4.50 4.50 4.36 4.37 9,795
2018-10-05 4.67 4.72 4.46 4.51 50,915
2018-10-04 4.47 4.47 4.27 4.30 11,190
2018-10-03 4.40 4.53 4.40 4.52 9,216
2018-10-02 4.47 4.51 4.43 4.45 5,047
2018-10-01 4.49 4.57 4.47 4.51 3,806
2018-09-28 4.47 4.56 4.47 4.50 7,872
2018-09-27 4.65 4.65 4.56 4.60 5,268
2018-09-26 4.79 4.79 4.71 4.72 8,413
2018-09-25 4.80 4.82 4.79 4.795 4,452
2018-09-24 4.87 4.87 4.75 4.77 10,335
2018-09-21 4.80 4.88 4.68 4.88 33,776
2018-09-20 4.82 4.89 4.78 4.81 12,122
2018-09-19 4.75 4.76 4.69 4.75 10,794
2018-09-18 4.75 4.75 4.65 4.685 10,204
2018-09-17 4.71 4.74 4.61 4.70 23,788
2018-09-14 4.86 4.90 4.72 4.765 6,118
2018-09-13 4.85 4.93 4.73 4.89 8,057
2018-09-12 4.82 4.87 4.72 4.84 10,656
2018-09-11 4.81 5.06 4.81 4.94 6,709
2018-09-10 5.13 5.15 4.81 4.93 13,862

» More Pixelworks Stock Price History

To see other companies like Pixelworks (PXLW), view our stock market today for news, and other data.