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
2018-07-19 3.48 3.555 3.48 3.55 3,390
2018-07-18 3.55 3.55 3.50 3.50 4,627
2018-07-17 3.56 3.60 3.53 3.54 12,215
2018-07-16 3.49 3.55 3.47 3.53 6,900
2018-07-13 3.53 3.54 3.47 3.50 7,225
2018-07-12 3.51 3.57 3.50 3.55 2,847
2018-07-11 3.58 3.63 3.505 3.51 6,327
2018-07-10 3.57 3.64 3.53 3.64 5,420
2018-07-09 3.60 3.62 3.55 3.57 4,592
2018-07-06 3.64 3.64 3.53 3.61 11,731
2018-07-05 3.54 3.675 3.51 3.645 16,067
2018-07-03 3.64 3.64 3.49 3.50 12,580
2018-07-02 3.54 3.66 3.52 3.645 10,005
2018-06-29 3.56 3.62 3.53 3.61 10,798
2018-06-28 3.68 3.68 3.60 3.60 8,724
2018-06-27 3.91 3.95 3.625 3.695 29,396
2018-06-26 3.79 3.97 3.75 3.95 14,328
2018-06-25 3.92 3.92 3.76 3.80 25,968
2018-06-22 4.00 4.03 3.90 3.94 84,382
2018-06-21 4.07 4.08 3.97 4.045 15,892
2018-06-20 4.05 4.20 4.00 4.07 12,292
2018-06-19 4.10 4.10 3.90 4.01 21,223
2018-06-18 4.10 4.12 4.04 4.10 8,754
2018-06-15 4.13 4.19 4.125 4.15 3,994
2018-06-14 4.16 4.17 4.12 4.145 3,871
2018-06-13 4.16 4.19 4.14 4.155 5,721
2018-06-12 4.31 4.34 4.145 4.15 15,336
2018-06-11 4.24 4.36 4.24 4.32 11,979
2018-06-08 4.18 4.21 4.11 4.21 10,898
2018-06-07 4.26 4.28 4.16 4.195 10,497

» More Pixelworks Stock Price History

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