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
2017-12-12 5.51 5.58 5.42 5.55 9,921
2017-12-11 5.31 5.42 5.30 5.41 7,797
2017-12-08 5.48 5.48 5.29 5.31 13,413
2017-12-07 5.39 5.50 5.36 5.38 6,572
2017-12-06 5.36 5.41 5.32 5.37 6,492
2017-12-05 5.38 5.54 5.38 5.405 18,906
2017-12-04 5.75 5.75 5.31 5.33 11,851
2017-12-01 5.70 5.71 5.45 5.67 13,313
2017-11-30 5.70 5.81 5.64 5.755 24,380
2017-11-29 6.11 6.11 5.65 5.66 17,147
2017-11-28 5.97 6.08 5.91 6.06 21,522
2017-11-27 5.75 6.17 5.75 6.06 16,340
2017-11-24 5.92 5.92 5.69 5.84 20,114
2017-11-22 6.00 6.09 5.96 5.98 6,032
2017-11-21 5.66 6.02 5.66 5.99 18,455
2017-11-20 5.64 5.82 5.64 5.66 13,147
2017-11-17 5.62 5.66 5.57 5.57 5,093
2017-11-16 5.43 5.65 5.42 5.65 27,279
2017-11-15 5.41 5.52 5.35 5.37 9,023
2017-11-14 5.64 5.64 5.46 5.50 6,435
2017-11-13 5.59 5.73 5.58 5.655 8,463
2017-11-10 5.74 5.855 5.67 5.74 18,071
2017-11-09 5.70 5.78 5.53 5.72 20,224
2017-11-08 5.86 6.05 5.80 5.83 68,790
2017-11-07 5.60 5.60 5.42 5.48 18,271
2017-11-06 5.48 5.55 5.32 5.55 17,051
2017-11-03 5.45 5.49 5.40 5.49 4,286
2017-11-02 5.52 5.54 5.41 5.44 8,715
2017-11-01 5.52 5.54 5.46 5.54 3,794
2017-10-31 5.57 5.605 5.55 5.59 5,631

» More Pixelworks Stock Price History

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