-
5 DAY PERFORMANCE
+9.43% -
1 MONTH PERFORMANCE
-10.35% -
3 MONTH PERFORMANCE
-31.37% -
6 MONTH PERFORMANCE
-74.73% -
YEAR-TO-DATE PERFORMANCE
-46.56% -
1 YEAR PERFORMANCE
-42.15%
Pixelworks, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/13/2024 | $0.64 | $0.70 (8.61%) | $0.72 | $0.64 | 283,880 | $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 |
| 08/21/2024 | $0.76 | $0.78 (1.68%) | $0.79 | $0.75 | 254,700 | $45.17 M |
| 08/20/2024 | $0.77 | $0.76 (-0.81%) | $0.79 | $0.75 | 352,289 | $44.42 M |
| 08/19/2024 | $0.80 | $0.78 (-2.2%) | $0.80 | $0.77 | 231,700 | $45.24 M |
| 08/16/2024 | $0.77 | $0.80 (3.43%) | $0.82 | $0.77 | 230,582 | $46.25 M |
| 08/15/2024 | $0.77 | $0.78 (1.4%) | $0.79 | $0.76 | 352,525 | $45.40 M |
| 08/14/2024 | $0.80 | $0.77 (-3.26%) | $0.81 | $0.76 | 250,109 | $45.00 M |
| 08/13/2024 | $0.81 | $0.78 (-3.63%) | $0.82 | $0.78 | 329,614 | $45.58 M |
| 08/12/2024 | $0.84 | $0.81 (-3.18%) | $0.84 | $0.81 | 124,571 | $47.13 M |
| 08/09/2024 | $0.86 | $0.84 (-2.37%) | $0.87 | $0.80 | 311,814 | $48.82 M |
| 08/08/2024 | $0.81 | $0.85 (4.96%) | $0.88 | $0.81 | 148,949 | $48.86 M |
| 08/07/2024 | $0.86 | $0.81 (-6.12%) | $0.89 | $0.80 | 385,105 | $46.40 M |
| 08/06/2024 | $0.83 | $0.83 (0.07%) | $0.85 | $0.80 | 258,401 | $47.74 M |
| 08/05/2024 | $0.86 | $0.85 (-1.43%) | $0.87 | $0.84 | 345,224 | $48.72 M |
| 08/02/2024 | $0.92 | $0.92 (-0.47%) | $0.94 | $0.89 | 167,300 | $52.63 M |
| 08/01/2024 | $0.98 | $0.94 (-4.26%) | $1.00 | $0.92 | 223,002 | $53.93 M |
| 07/31/2024 | $0.99 | $0.98 (-1.27%) | $0.99 | $0.97 | 145,237 | $56.10 M |
| 07/30/2024 | $1.00 | $0.98 (-2.5%) | $1.01 | $0.95 | 189,100 | $56.04 M |
| 07/29/2024 | $0.98 | $0.98 (0.51%) | $1.01 | $0.97 | 68,831 | $56.32 M |
| 07/26/2024 | $1.01 | $0.98 (-3.33%) | $1.01 | $0.96 | 212,531 | $56.12 M |
| 07/25/2024 | $1.01 | $1.00 (-0.99%) | $1.03 | $0.99 | 202,549 | $57.47 M |
| 07/24/2024 | $1.03 | $1.02 (-0.97%) | $1.06 | $1.00 | 228,247 | $58.62 M |
| 07/23/2024 | $1.01 | $1.03 (1.98%) | $1.04 | $0.99 | 210,700 | $59.20 M |
| 07/22/2024 | $1.00 | $0.99 (-0.51%) | $1.01 | $0.97 | 128,149 | $57.18 M |
| 07/19/2024 | $1.02 | $0.99 (-3.25%) | $1.04 | $0.98 | 183,454 | $56.72 M |
| 07/18/2024 | $1.07 | $1.01 (-5.61%) | $1.11 | $1.01 | 296,575 | $58.05 M |
| 07/17/2024 | $1.09 | $1.09 (0%) | $1.18 | $1.07 | 573,949 | $62.64 M |
| 07/16/2024 | $1.05 | $1.10 (4.76%) | $1.12 | $1.05 | 400,568 | $63.22 M |
| 07/15/2024 | $1.03 | $1.05 (1.94%) | $1.05 | $1.02 | 243,692 | $60.35 M |
| 07/12/2024 | $1.02 | $1.04 (1.96%) | $1.05 | $1.02 | 185,095 | $59.77 M |
| 07/11/2024 | $1.01 | $1.02 (0.99%) | $1.05 | $0.99 | 328,870 | $58.62 M |
| 07/10/2024 | $0.97 | $1.02 (5.7%) | $1.02 | $0.96 | 532,262 | $58.62 M |
| 07/09/2024 | $0.95 | $0.96 (1.09%) | $0.97 | $0.94 | 223,951 | $55.19 M |
| 07/08/2024 | $0.95 | $0.93 (-2.33%) | $0.96 | $0.91 | 496,398 | $53.32 M |
| 07/05/2024 | $0.97 | $0.93 (-3.69%) | $0.97 | $0.93 | 215,375 | $53.67 M |
| 07/03/2024 | $0.96 | $0.97 (0.56%) | $0.99 | $0.96 | 79,783 | $55.48 M |
| 07/02/2024 | $0.97 | $0.97 (0.15%) | $1.00 | $0.95 | 221,196 | $55.83 M |
| 07/01/2024 | $1.00 | $0.96 (-3.37%) | $1.00 | $0.95 | 198,225 | $55.38 M |
| 06/28/2024 | $1.00 | $0.98 (-1.45%) | $1.00 | $0.95 | 329,597 | $56.51 M |
| 06/27/2024 | $0.89 | $0.96 (8.56%) | $0.98 | $0.88 | 326,377 | $55.40 M |
| 06/26/2024 | $0.90 | $0.89 (-1.02%) | $0.91 | $0.88 | 141,917 | $51.20 M |
| 06/25/2024 | $0.95 | $0.90 (-5.25%) | $0.97 | $0.87 | 606,233 | $51.73 M |
| 06/24/2024 | $0.97 | $0.94 (-2.84%) | $0.97 | $0.93 | 324,263 | $54.24 M |
| 06/21/2024 | $0.97 | $0.96 (-0.81%) | $1.00 | $0.95 | 236,874 | $55.29 M |
| 06/20/2024 | $0.95 | $0.94 (-1.05%) | $0.97 | $0.94 | 430,891 | $54.02 M |
| 06/18/2024 | $0.99 | $0.96 (-2.57%) | $0.99 | $0.96 | 277,959 | $55.17 M |
| 06/17/2024 | $1.02 | $0.99 (-2.94%) | $1.02 | $0.97 | 363,902 | $56.90 M |