-
5 DAY PERFORMANCE
-12.48% -
1 MONTH PERFORMANCE
-6.47% -
3 MONTH PERFORMANCE
-2.80% -
6 MONTH PERFORMANCE
-32.41% -
YEAR-TO-DATE PERFORMANCE
-44.27% -
1 YEAR PERFORMANCE
-34.82%
Pixelworks, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.71 | $0.74 (3.8%) | $0.74 | $0.71 | 228,114 | $43.27 M |
| 11/20/2024 | $0.70 | $0.70 (0.04%) | $0.73 | $0.69 | 639,720 | $41.17 M |
| 11/19/2024 | $0.78 | $0.72 (-7.81%) | $0.78 | $0.72 | 548,359 | $42.22 M |
| 11/18/2024 | $0.82 | $0.80 (-2.43%) | $0.83 | $0.74 | 415,933 | $46.98 M |
| 11/15/2024 | $0.84 | $0.83 (-0.47%) | $0.86 | $0.77 | 355,946 | $48.98 M |
| 11/14/2024 | $0.82 | $0.86 (4.41%) | $0.87 | $0.80 | 428,000 | $50.29 M |
| 11/13/2024 | $0.67 | $0.80 (19.4%) | $0.83 | $0.66 | 920,521 | $46.97 M |
| 11/12/2024 | $0.72 | $0.68 (-6.72%) | $0.72 | $0.67 | 227,908 | $39.70 M |
| 11/11/2024 | $0.73 | $0.71 (-2.26%) | $0.74 | $0.70 | 224,313 | $41.89 M |
| 11/08/2024 | $0.70 | $0.72 (2.13%) | $0.74 | $0.70 | 187,743 | $41.63 M |
| 11/07/2024 | $0.70 | $0.71 (2.03%) | $0.73 | $0.70 | 109,528 | $41.53 M |
| 11/06/2024 | $0.70 | $0.68 (-2.3%) | $0.70 | $0.66 | 147,084 | $39.77 M |
| 11/05/2024 | $0.66 | $0.69 (4.68%) | $0.71 | $0.66 | 152,686 | $40.18 M |
| 11/04/2024 | $0.69 | $0.67 (-3.59%) | $0.69 | $0.66 | 277,500 | $38.68 M |
| 11/01/2024 | $0.69 | $0.70 (0.93%) | $0.70 | $0.68 | 119,047 | $40.59 M |
| 10/31/2024 | $0.70 | $0.69 (-1.11%) | $0.71 | $0.67 | 339,706 | $40.37 M |
| 10/30/2024 | $0.76 | $0.70 (-7.62%) | $0.77 | $0.70 | 330,200 | $40.83 M |
| 10/29/2024 | $0.75 | $0.75 (-0.36%) | $0.80 | $0.74 | 128,828 | $43.61 M |
| 10/28/2024 | $0.75 | $0.78 (3.78%) | $0.81 | $0.75 | 159,800 | $45.32 M |
| 10/25/2024 | $0.77 | $0.75 (-2.98%) | $0.79 | $0.73 | 114,329 | $43.38 M |
| 10/24/2024 | $0.75 | $0.76 (1.76%) | $0.77 | $0.73 | 100,200 | $44.37 M |
| 10/23/2024 | $0.78 | $0.75 (-3.85%) | $0.78 | $0.73 | 127,812 | $43.61 M |
| 10/22/2024 | $0.83 | $0.78 (-5.77%) | $0.83 | $0.70 | 460,985 | $45.39 M |
| 10/21/2024 | $0.85 | $0.83 (-2.44%) | $0.85 | $0.81 | 100,140 | $48.27 M |
| 10/18/2024 | $0.89 | $0.83 (-6.11%) | $0.90 | $0.83 | 353,832 | $48.44 M |
| 10/17/2024 | $0.85 | $0.88 (3.57%) | $0.90 | $0.82 | 473,428 | $51.31 M |
| 10/16/2024 | $0.93 | $0.85 (-7.99%) | $0.93 | $0.83 | 244,966 | $49.49 M |
| 10/15/2024 | $0.94 | $0.91 (-3.19%) | $1.00 | $0.85 | 816,046 | $52.92 M |
| 10/14/2024 | $0.80 | $0.92 (14.79%) | $0.95 | $0.80 | 570,300 | $53.40 M |
| 10/11/2024 | $0.70 | $0.81 (14.6%) | $0.83 | $0.70 | 631,000 | $46.92 M |
| 10/10/2024 | $0.70 | $0.70 (0.69%) | $0.72 | $0.68 | 258,000 | $40.98 M |
| 10/09/2024 | $0.71 | $0.70 (-0.66%) | $0.72 | $0.68 | 151,700 | $40.97 M |
| 10/08/2024 | $0.67 | $0.71 (5.34%) | $0.73 | $0.67 | 254,400 | $41.29 M |
| 10/07/2024 | $0.69 | $0.68 (-1.44%) | $0.69 | $0.67 | 186,700 | $39.34 M |
| 10/04/2024 | $0.68 | $0.69 (1.36%) | $0.70 | $0.68 | 129,253 | $39.85 M |
| 10/03/2024 | $0.68 | $0.68 (-1%) | $0.71 | $0.67 | 282,207 | $39.28 M |
| 10/02/2024 | $0.70 | $0.69 (-1.39%) | $0.70 | $0.68 | 123,714 | $39.96 M |
| 10/01/2024 | $0.71 | $0.70 (-1.23%) | $0.73 | $0.68 | 188,700 | $40.78 M |
| 09/30/2024 | $0.71 | $0.71 (0%) | $0.71 | $0.70 | 166,101 | $41.29 M |
| 09/27/2024 | $0.68 | $0.71 (3.37%) | $0.71 | $0.68 | 478,520 | $41.02 M |
| 09/26/2024 | $0.68 | $0.68 (0.63%) | $0.71 | $0.68 | 552,244 | $39.74 M |
| 09/25/2024 | $0.71 | $0.67 (-4.79%) | $0.71 | $0.66 | 324,598 | $39.10 M |
| 09/24/2024 | $0.69 | $0.70 (1.1%) | $0.72 | $0.69 | 234,448 | $40.57 M |
| 09/23/2024 | $0.68 | $0.68 (-0.42%) | $0.69 | $0.66 | 138,800 | $39.55 M |
| 09/20/2024 | $0.73 | $0.68 (-6.78%) | $0.75 | $0.68 | 210,100 | $39.71 M |
| 09/19/2024 | $0.79 | $0.73 (-8.01%) | $0.80 | $0.71 | 363,600 | $42.26 M |
| 09/18/2024 | $0.77 | $0.76 (-2.02%) | $0.82 | $0.75 | 476,000 | $43.98 M |
| 09/17/2024 | $0.68 | $0.77 (13.65%) | $0.80 | $0.68 | 1.28 M | $44.94 M |
| 09/16/2024 | $0.70 | $0.66 (-4.5%) | $0.70 | $0.66 | 158,349 | $38.59 M |
| 09/13/2024 | $0.64 | $0.70 (8.61%) | $0.72 | $0.64 | 285,450 | $40.41 M |
| 09/12/2024 | $0.61 | $0.63 (3.87%) | $0.64 | $0.61 | 124,387 | $36.84 M |
| 09/11/2024 | $0.63 | $0.62 (-1.04%) | $0.64 | $0.62 | 153,301 | $36.08 M |
| 09/10/2024 | $0.62 | $0.64 (3.18%) | $0.64 | $0.61 | 236,200 | $37.20 M |
| 09/09/2024 | $0.62 | $0.63 (0.68%) | $0.66 | $0.62 | 167,046 | $36.35 M |
| 09/06/2024 | $0.67 | $0.63 (-6.55%) | $0.67 | $0.62 | 180,119 | $36.40 M |
| 09/05/2024 | $0.64 | $0.63 (-1.56%) | $0.67 | $0.63 | 201,436 | $36.64 M |
| 09/04/2024 | $0.64 | $0.64 (-0.54%) | $0.65 | $0.63 | 77,154 | $37.22 M |
| 09/03/2024 | $0.70 | $0.64 (-8.09%) | $0.70 | $0.62 | 537,479 | $37.41 M |
| 08/30/2024 | $0.68 | $0.69 (1.71%) | $0.70 | $0.67 | 175,322 | $40.22 M |
| 08/29/2024 | $0.69 | $0.69 (0.34%) | $0.72 | $0.68 | 277,004 | $39.97 M |
| 08/28/2024 | $0.70 | $0.69 (-0.97%) | $0.73 | $0.69 | 167,123 | $40.31 M |
| 08/27/2024 | $0.71 | $0.70 (-0.96%) | $0.72 | $0.70 | 204,100 | $40.96 M |
| 08/26/2024 | $0.73 | $0.71 (-2.59%) | $0.74 | $0.70 | 524,871 | $41.35 M |
| 08/23/2024 | $0.77 | $0.74 (-3.9%) | $0.78 | $0.74 | 523,400 | $43.03 M |
| 08/22/2024 | $0.76 | $0.75 (-0.69%) | $0.77 | $0.75 | 182,794 | $43.67 M |