Pixelworks Inc. (PXLW)
0.64
-0.05 (-7.19%)
At close: Mar 28, 2025, 12:18 PM
PXLW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.67 | 0.70 | 0.65 | 0.69 | 0.02 | 2.99% | 156,384 |
| Mar 26, 2025 | 0.72 | 0.74 | 0.66 | 0.67 | -0.06 | -8.22% | 445,112 |
| Mar 25, 2025 | 0.74 | 0.74 | 0.71 | 0.73 | -0.01 | -1.35% | 99,411 |
| Mar 24, 2025 | 0.77 | 0.77 | 0.73 | 0.74 | -0.01 | -1.33% | 107,524 |
| Mar 21, 2025 | 0.73 | 0.75 | 0.70 | 0.75 | 0.01 | 1.35% | 308,400 |
| Mar 20, 2025 | 0.72 | 0.75 | 0.72 | 0.74 | 0.01 | 1.37% | 182,725 |
| Mar 19, 2025 | 0.70 | 0.74 | 0.69 | 0.73 | 0.04 | 5.80% | 262,900 |
| Mar 18, 2025 | 0.66 | 0.71 | 0.65 | 0.69 | 0.03 | 4.55% | 195,700 |
| Mar 17, 2025 | 0.66 | 0.67 | 0.63 | 0.66 | 0.01 | 1.54% | 130,821 |
| Mar 14, 2025 | 0.62 | 0.66 | 0.62 | 0.65 | 0.01 | 1.56% | 180,897 |
| Mar 13, 2025 | 0.62 | 0.68 | 0.62 | 0.64 | 0.01 | 1.59% | 375,319 |
| Mar 12, 2025 | 0.64 | 0.65 | 0.62 | 0.63 | 0.00 | 0.00% | 121,408 |
| Mar 11, 2025 | 0.63 | 0.64 | 0.60 | 0.63 | 0.01 | 1.61% | 420,447 |
| Mar 10, 2025 | 0.68 | 0.70 | 0.62 | 0.62 | -0.05 | -7.46% | 633,907 |
| Mar 7, 2025 | 0.71 | 0.71 | 0.65 | 0.67 | -0.01 | -1.47% | 208,717 |
| Mar 6, 2025 | 0.69 | 0.71 | 0.67 | 0.68 | -0.02 | -2.86% | 334,100 |
| Mar 5, 2025 | 0.68 | 0.71 | 0.68 | 0.70 | 0.02 | 2.94% | 241,300 |
| Mar 4, 2025 | 0.70 | 0.70 | 0.66 | 0.68 | -0.01 | -1.45% | 336,231 |
| Mar 3, 2025 | 0.74 | 0.75 | 0.68 | 0.69 | -0.05 | -6.76% | 272,900 |
| Feb 28, 2025 | 0.75 | 0.76 | 0.72 | 0.74 | -0.01 | -1.33% | 263,900 |
| Feb 27, 2025 | 0.76 | 0.78 | 0.75 | 0.75 | -0.03 | -3.85% | 252,928 |
| Feb 26, 2025 | 0.76 | 0.81 | 0.76 | 0.78 | 0.02 | 2.63% | 246,114 |
| Feb 25, 2025 | 0.83 | 0.83 | 0.74 | 0.76 | -0.07 | -8.43% | 365,402 |
| Feb 24, 2025 | 0.85 | 0.86 | 0.80 | 0.83 | 0.02 | 2.47% | 384,428 |
| Feb 21, 2025 | 0.89 | 0.89 | 0.79 | 0.81 | -0.07 | -7.95% | 456,715 |
| Feb 20, 2025 | 0.86 | 0.88 | 0.85 | 0.88 | 0.02 | 2.33% | 145,900 |
| Feb 19, 2025 | 0.83 | 0.86 | 0.83 | 0.86 | 0.03 | 3.61% | 658,400 |
| Feb 18, 2025 | 0.90 | 0.91 | 0.83 | 0.83 | -0.06 | -6.74% | 577,450 |
| Feb 14, 2025 | 0.82 | 0.91 | 0.80 | 0.89 | 0.07 | 8.54% | 412,800 |
| Feb 13, 2025 | 0.83 | 0.84 | 0.80 | 0.82 | 0.00 | 0.00% | 761,587 |
| Feb 12, 2025 | 0.85 | 0.88 | 0.82 | 0.82 | -0.02 | -2.38% | 396,426 |
| Feb 11, 2025 | 0.85 | 0.88 | 0.82 | 0.84 | -0.01 | -1.18% | 193,129 |
| Feb 10, 2025 | 0.83 | 0.88 | 0.83 | 0.85 | -0.01 | -1.16% | 230,800 |
| Feb 7, 2025 | 0.85 | 0.86 | 0.83 | 0.86 | 0.00 | 0.00% | 214,500 |
| Feb 6, 2025 | 0.87 | 0.89 | 0.85 | 0.86 | -0.03 | -3.37% | 182,664 |
| Feb 5, 2025 | 0.84 | 0.90 | 0.83 | 0.89 | 0.05 | 5.95% | 181,017 |
| Feb 4, 2025 | 0.80 | 0.85 | 0.80 | 0.84 | 0.01 | 1.20% | 235,216 |
| Feb 3, 2025 | 0.82 | 0.84 | 0.81 | 0.83 | -0.03 | -3.49% | 188,430 |
| Jan 31, 2025 | 0.86 | 0.90 | 0.85 | 0.86 | 0.01 | 1.18% | 288,119 |
| Jan 30, 2025 | 0.91 | 0.91 | 0.85 | 0.85 | -0.04 | -4.49% | 299,823 |
| Jan 29, 2025 | 0.85 | 0.90 | 0.85 | 0.89 | 0.04 | 4.71% | 249,523 |
| Jan 28, 2025 | 0.86 | 0.87 | 0.82 | 0.85 | -0.01 | -1.16% | 235,760 |
| Jan 27, 2025 | 0.90 | 0.90 | 0.81 | 0.86 | -0.02 | -2.27% | 453,010 |
| Jan 24, 2025 | 0.89 | 0.93 | 0.84 | 0.88 | 0.00 | 0.00% | 701,100 |
| Jan 23, 2025 | 0.81 | 0.89 | 0.80 | 0.88 | 0.07 | 8.64% | 369,223 |
| Jan 22, 2025 | 0.84 | 0.86 | 0.80 | 0.81 | -0.04 | -4.71% | 330,600 |
| Jan 21, 2025 | 0.80 | 0.87 | 0.77 | 0.85 | 0.04 | 4.94% | 589,441 |
| Jan 17, 2025 | 0.76 | 0.82 | 0.73 | 0.81 | 0.08 | 10.96% | 729,533 |
| Jan 16, 2025 | 0.73 | 0.74 | 0.72 | 0.73 | 0.00 | 0.00% | 95,008 |
| Jan 15, 2025 | 0.74 | 0.75 | 0.72 | 0.73 | 0.01 | 1.39% | 117,300 |