NasdaqCM - Nasdaq Real Time Price USD

Pixelworks, Inc. (PXLW)

0.5414

-0.0458

(-7.80%)

At close: May 16 at 4:00:00 PM EDT

0.5700

+0.03

+(5.28%)

After hours: May 16 at 7:37:28 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	0.5800	0.5800	0.5200	0.5400	0.5400	285,500
May 15, 2025	0.5800	0.5900	0.5500	0.5900	0.5900	123,300
May 14, 2025	0.5700	0.6100	0.5600	0.5600	0.5600	252,700
May 13, 2025	0.5700	0.6000	0.5500	0.5900	0.5900	253,200
May 12, 2025	0.5900	0.5900	0.5600	0.5700	0.5700	109,400
May 9, 2025	0.5700	0.5800	0.5500	0.5500	0.5500	115,500
May 8, 2025	0.5200	0.5500	0.5100	0.5500	0.5500	88,700
May 7, 2025	0.5300	0.5400	0.5000	0.5100	0.5100	100,500
May 6, 2025	0.5400	0.5400	0.5100	0.5100	0.5100	59,200
May 5, 2025	0.5500	0.5500	0.5300	0.5300	0.5300	82,700
May 2, 2025	0.5500	0.5500	0.5300	0.5300	0.5300	52,200
May 1, 2025	0.5400	0.5500	0.5300	0.5300	0.5300	130,900
Apr 30, 2025	0.5000	0.5400	0.5000	0.5300	0.5300	111,200
Apr 29, 2025	0.5600	0.5600	0.5100	0.5100	0.5100	200,200
Apr 28, 2025	0.5600	0.5900	0.5400	0.5400	0.5400	233,300
Apr 25, 2025	0.5700	0.6000	0.5600	0.5700	0.5700	217,800
Apr 24, 2025	0.5400	0.5800	0.5400	0.5800	0.5800	99,800
Apr 23, 2025	0.5400	0.5600	0.5200	0.5200	0.5200	119,800
Apr 22, 2025	0.5300	0.5400	0.5200	0.5400	0.5400	71,900
Apr 21, 2025	0.5900	0.6000	0.5100	0.5200	0.5200	174,800
Apr 17, 2025	0.5500	0.5700	0.5300	0.5400	0.5400	183,900
Apr 16, 2025	0.5900	0.5900	0.5400	0.5500	0.5500	100,600
Apr 15, 2025	0.5700	0.6100	0.5700	0.5900	0.5900	110,900
Apr 14, 2025	0.5800	0.5900	0.5500	0.5700	0.5700	156,900
Apr 11, 2025	0.5200	0.5500	0.5100	0.5500	0.5500	149,600
Apr 10, 2025	0.5700	0.5700	0.5200	0.5300	0.5300	99,400
Apr 9, 2025	0.5000	0.5600	0.5000	0.5600	0.5600	120,200
Apr 8, 2025	0.5500	0.5600	0.4800	0.4900	0.4900	365,500
Apr 7, 2025	0.5400	0.5600	0.5100	0.5300	0.5300	296,500
Apr 4, 2025	0.6000	0.6000	0.5400	0.5500	0.5500	432,900
Apr 3, 2025	0.6100	0.6400	0.6000	0.6000	0.6000	172,900
Apr 2, 2025	0.6100	0.6500	0.6100	0.6200	0.6200	148,900
Apr 1, 2025	0.6400	0.6500	0.6100	0.6300	0.6300	128,200
Mar 31, 2025	0.6500	0.6700	0.6200	0.6300	0.6300	221,800
Mar 28, 2025	0.6900	0.6900	0.6300	0.6400	0.6400	179,300
Mar 27, 2025	0.6700	0.7000	0.6500	0.6900	0.6900	156,400
Mar 26, 2025	0.7200	0.7400	0.6600	0.6700	0.6700	445,100
Mar 25, 2025	0.7400	0.7400	0.7100	0.7300	0.7300	99,400
Mar 24, 2025	0.7700	0.7700	0.7300	0.7400	0.7400	107,500
Mar 21, 2025	0.7300	0.7500	0.7000	0.7500	0.7500	308,400
Mar 20, 2025	0.7200	0.7500	0.7200	0.7400	0.7400	182,700
Mar 19, 2025	0.7000	0.7400	0.6900	0.7300	0.7300	262,900
Mar 18, 2025	0.6600	0.7100	0.6500	0.6900	0.6900	195,700
Mar 17, 2025	0.6600	0.6700	0.6300	0.6600	0.6600	130,800
Mar 14, 2025	0.6200	0.6600	0.6200	0.6500	0.6500	180,600
Mar 13, 2025	0.6200	0.6800	0.6200	0.6400	0.6400	375,200
Mar 12, 2025	0.6400	0.6500	0.6200	0.6300	0.6300	121,400
Mar 11, 2025	0.6300	0.6400	0.6000	0.6300	0.6300	420,400
Mar 10, 2025	0.6800	0.7000	0.6200	0.6200	0.6200	633,900
Mar 7, 2025	0.7100	0.7100	0.6500	0.6700	0.6700	208,700
Mar 6, 2025	0.6900	0.7100	0.6700	0.6800	0.6800	334,100
Mar 5, 2025	0.6800	0.7100	0.6800	0.7000	0.7000	241,300
Mar 4, 2025	0.7000	0.7000	0.6600	0.6800	0.6800	336,100
Mar 3, 2025	0.7400	0.7500	0.6800	0.6900	0.6900	272,900
Feb 28, 2025	0.7500	0.7600	0.7200	0.7400	0.7400	263,900
Feb 27, 2025	0.7600	0.7800	0.7500	0.7500	0.7500	252,900
Feb 26, 2025	0.7700	0.8100	0.7700	0.7800	0.7800	245,900
Feb 25, 2025	0.8300	0.8300	0.7400	0.7700	0.7700	365,400
Feb 24, 2025	0.8500	0.8600	0.8000	0.8300	0.8300	384,400
Feb 21, 2025	0.8900	0.8900	0.7900	0.8100	0.8100	456,700
Feb 20, 2025	0.8600	0.8800	0.8500	0.8800	0.8800	145,900
Feb 19, 2025	0.8300	0.8600	0.8300	0.8600	0.8600	658,400
Feb 18, 2025	0.9000	0.9100	0.8300	0.8300	0.8300	577,300
Feb 14, 2025	0.8200	0.9100	0.8000	0.8900	0.8900	412,800
Feb 13, 2025	0.8300	0.8400	0.8000	0.8200	0.8200	761,200
Feb 12, 2025	0.8500	0.8800	0.8200	0.8200	0.8200	396,400
Feb 11, 2025	0.8500	0.8800	0.8200	0.8400	0.8400	193,100
Feb 10, 2025	0.8300	0.8800	0.8300	0.8500	0.8500	230,800
Feb 7, 2025	0.8500	0.8600	0.8300	0.8600	0.8600	214,500
Feb 6, 2025	0.8700	0.8900	0.8500	0.8600	0.8600	182,400
Feb 5, 2025	0.8400	0.9000	0.8300	0.8900	0.8900	180,900
Feb 4, 2025	0.8000	0.8500	0.8000	0.8400	0.8400	235,200
Feb 3, 2025	0.8200	0.8400	0.8100	0.8300	0.8300	188,400
Jan 31, 2025	0.8600	0.9000	0.8500	0.8600	0.8600	288,100
Jan 30, 2025	0.9100	0.9100	0.8500	0.8500	0.8500	299,600
Jan 29, 2025	0.8500	0.9000	0.8500	0.8900	0.8900	249,100
Jan 28, 2025	0.8600	0.8700	0.8200	0.8500	0.8500	235,700
Jan 27, 2025	0.9000	0.9000	0.8100	0.8600	0.8600	453,000
Jan 24, 2025	0.8900	0.9300	0.8400	0.8800	0.8800	701,100
Jan 23, 2025	0.8100	0.8900	0.8000	0.8800	0.8800	369,200
Jan 22, 2025	0.8400	0.8600	0.8000	0.8100	0.8100	330,600
Jan 21, 2025	0.8000	0.8700	0.7700	0.8500	0.8500	589,400
Jan 17, 2025	0.7600	0.8200	0.7300	0.8100	0.8100	729,500
Jan 16, 2025	0.7300	0.7400	0.7200	0.7300	0.7300	95,000
Jan 15, 2025	0.7400	0.7500	0.7200	0.7300	0.7300	117,300
Jan 14, 2025	0.7200	0.7400	0.7100	0.7200	0.7200	135,500
Jan 13, 2025	0.7100	0.7300	0.6800	0.7300	0.7300	250,600
Jan 10, 2025	0.7500	0.7500	0.7000	0.7100	0.7100	230,800
Jan 8, 2025	0.7900	0.7900	0.7400	0.7500	0.7500	393,000
Jan 7, 2025	0.8000	0.8100	0.7500	0.8100	0.8100	378,600
Jan 6, 2025	0.8500	0.8500	0.7500	0.7700	0.7700	983,800
Jan 3, 2025	0.7400	0.8100	0.7400	0.8100	0.8100	605,200
Jan 2, 2025	0.7600	0.7600	0.7200	0.7500	0.7500	346,400
Dec 31, 2024	0.7700	0.7800	0.7100	0.7300	0.7300	416,900
Dec 30, 2024	0.7500	0.7700	0.7200	0.7600	0.7600	919,900
Dec 27, 2024	0.7200	0.7700	0.7100	0.7300	0.7300	501,700
Dec 26, 2024	0.7100	0.7200	0.6900	0.7000	0.7000	839,900
Dec 24, 2024	0.7100	0.7400	0.6900	0.7200	0.7200	107,300
Dec 23, 2024	0.7100	0.7100	0.6700	0.7000	0.7000	310,000
Dec 20, 2024	0.7100	0.7400	0.6800	0.6900	0.6900	211,100
Dec 19, 2024	0.7100	0.7500	0.6900	0.7000	0.7000	352,000
Dec 18, 2024	0.7700	0.7700	0.6800	0.7000	0.7000	277,900
Dec 17, 2024	0.7700	0.7700	0.7200	0.7400	0.7400	280,600
Dec 16, 2024	0.7700	0.7900	0.7600	0.7700	0.7700	315,100
Dec 13, 2024	0.8000	0.8000	0.7600	0.7700	0.7700	202,200
Dec 12, 2024	0.8300	0.8400	0.8000	0.8000	0.8000	90,000
Dec 11, 2024	0.8200	0.8400	0.7900	0.8000	0.8000	190,700
Dec 10, 2024	0.8300	0.8500	0.8100	0.8200	0.8200	214,700
Dec 9, 2024	0.8000	0.8600	0.7900	0.8500	0.8500	322,500
Dec 6, 2024	0.7700	0.7800	0.7500	0.7800	0.7800	163,300
Dec 5, 2024	0.8200	0.8200	0.7600	0.7600	0.7600	270,400
Dec 4, 2024	0.8200	0.8200	0.7900	0.8000	0.8000	159,500
Dec 3, 2024	0.8300	0.8500	0.8000	0.8200	0.8200	396,700
Dec 2, 2024	0.7900	0.8400	0.7900	0.8200	0.8200	438,000
Nov 29, 2024	0.7800	0.7800	0.7600	0.7800	0.7800	78,500
Nov 27, 2024	0.7400	0.7700	0.7100	0.7600	0.7600	220,900
Nov 26, 2024	0.7700	0.7800	0.7400	0.7500	0.7500	615,500
Nov 25, 2024	0.7800	0.8200	0.7700	0.7800	0.7800	428,300
Nov 22, 2024	0.7300	0.7900	0.7300	0.7700	0.7700	228,400
Nov 21, 2024	0.7100	0.7400	0.7100	0.7400	0.7400	232,200
Nov 20, 2024	0.7000	0.7300	0.6900	0.7000	0.7000	639,700
Nov 19, 2024	0.7800	0.7800	0.7200	0.7200	0.7200	548,200
Nov 18, 2024	0.8200	0.8300	0.7400	0.8000	0.8000	415,900
Nov 15, 2024	0.8400	0.8600	0.7700	0.8300	0.8300	355,900
Nov 14, 2024	0.8200	0.8700	0.8000	0.8600	0.8600	428,000
Nov 13, 2024	0.6700	0.8300	0.6600	0.8000	0.8000	920,500
Nov 12, 2024	0.7200	0.7200	0.6700	0.6800	0.6800	227,900
Nov 11, 2024	0.7300	0.7400	0.7000	0.7100	0.7100	224,200
Nov 8, 2024	0.7000	0.7400	0.7000	0.7200	0.7200	187,700
Nov 7, 2024	0.7000	0.7300	0.7000	0.7100	0.7100	109,300
Nov 6, 2024	0.7000	0.7000	0.6600	0.6800	0.6800	147,000
Nov 5, 2024	0.6600	0.7100	0.6600	0.6900	0.6900	152,600
Nov 4, 2024	0.6900	0.6900	0.6600	0.6700	0.6700	277,500
Nov 1, 2024	0.6900	0.7000	0.6800	0.7000	0.7000	119,000
Oct 31, 2024	0.7000	0.7100	0.6700	0.6900	0.6900	339,700
Oct 30, 2024	0.7600	0.7700	0.7000	0.7000	0.7000	330,200
Oct 29, 2024	0.7500	0.8000	0.7400	0.7500	0.7500	128,800
Oct 28, 2024	0.7500	0.8100	0.7500	0.7800	0.7800	159,800
Oct 25, 2024	0.7700	0.7900	0.7300	0.7500	0.7500	114,300
Oct 24, 2024	0.7500	0.7700	0.7300	0.7600	0.7600	100,200
Oct 23, 2024	0.7800	0.7800	0.7300	0.7500	0.7500	127,800
Oct 22, 2024	0.8300	0.8300	0.7000	0.7800	0.7800	460,600
Oct 21, 2024	0.8500	0.8500	0.8100	0.8300	0.8300	100,100
Oct 18, 2024	0.8900	0.9000	0.8300	0.8300	0.8300	353,800
Oct 17, 2024	0.8500	0.9000	0.8200	0.8800	0.8800	473,400
Oct 16, 2024	0.9300	0.9300	0.8300	0.8500	0.8500	243,100
Oct 15, 2024	0.9400	1.0000	0.8500	0.9100	0.9100	816,000
Oct 14, 2024	0.8000	0.9500	0.8000	0.9200	0.9200	570,300
Oct 11, 2024	0.7000	0.8300	0.7000	0.8100	0.8100	631,000
Oct 10, 2024	0.7000	0.7200	0.6800	0.7000	0.7000	258,000
Oct 9, 2024	0.7100	0.7200	0.6800	0.7000	0.7000	151,700
Oct 8, 2024	0.6700	0.7300	0.6700	0.7100	0.7100	254,400
Oct 7, 2024	0.6900	0.6900	0.6700	0.6800	0.6800	186,700
Oct 4, 2024	0.6800	0.7000	0.6800	0.6900	0.6900	128,100
Oct 3, 2024	0.6800	0.7100	0.6700	0.6800	0.6800	282,200
Oct 2, 2024	0.7000	0.7000	0.6800	0.6900	0.6900	123,700
Oct 1, 2024	0.7100	0.7300	0.6800	0.7000	0.7000	188,700
Sep 30, 2024	0.7100	0.7100	0.7000	0.7100	0.7100	166,100
Sep 27, 2024	0.6800	0.7100	0.6800	0.7100	0.7100	478,500
Sep 26, 2024	0.6800	0.7100	0.6800	0.6800	0.6800	552,000
Sep 25, 2024	0.7100	0.7100	0.6600	0.6700	0.6700	324,400
Sep 24, 2024	0.6900	0.7200	0.6900	0.7000	0.7000	234,300
Sep 23, 2024	0.6800	0.6900	0.6600	0.6800	0.6800	138,800
Sep 20, 2024	0.7300	0.7500	0.6800	0.6800	0.6800	210,100
Sep 19, 2024	0.7900	0.8000	0.7100	0.7300	0.7300	363,600
Sep 18, 2024	0.7700	0.8200	0.7500	0.7600	0.7600	476,000
Sep 17, 2024	0.6800	0.8000	0.6800	0.7700	0.7700	1,282,700
Sep 16, 2024	0.7000	0.7000	0.6600	0.6600	0.6600	158,200
Sep 13, 2024	0.6400	0.7200	0.6400	0.7000	0.7000	285,300
Sep 12, 2024	0.6100	0.6400	0.6100	0.6300	0.6300	124,200
Sep 11, 2024	0.6300	0.6400	0.6200	0.6200	0.6200	153,300
Sep 10, 2024	0.6200	0.6400	0.6100	0.6400	0.6400	236,200
Sep 9, 2024	0.6200	0.6600	0.6200	0.6300	0.6300	167,000
Sep 6, 2024	0.6700	0.6700	0.6200	0.6300	0.6300	180,100
Sep 5, 2024	0.6400	0.6700	0.6300	0.6300	0.6300	201,400
Sep 4, 2024	0.6400	0.6500	0.6300	0.6400	0.6400	77,100
Sep 3, 2024	0.7000	0.7000	0.6200	0.6400	0.6400	537,300
Aug 30, 2024	0.6800	0.7000	0.6700	0.6900	0.6900	175,300
Aug 29, 2024	0.6900	0.7200	0.6800	0.6900	0.6900	276,800
Aug 28, 2024	0.7000	0.7300	0.6900	0.6900	0.6900	166,900
Aug 27, 2024	0.7100	0.7200	0.7000	0.7000	0.7000	204,100
Aug 26, 2024	0.7300	0.7400	0.7000	0.7100	0.7100	524,800
Aug 23, 2024	0.7700	0.7800	0.7400	0.7400	0.7400	523,400
Aug 22, 2024	0.7600	0.7700	0.7500	0.7500	0.7500	182,700
Aug 21, 2024	0.7600	0.7900	0.7500	0.7800	0.7800	254,700
Aug 20, 2024	0.7700	0.7900	0.7500	0.7600	0.7600	352,200
Aug 19, 2024	0.8000	0.8000	0.7700	0.7800	0.7800	231,700
Aug 16, 2024	0.7700	0.8200	0.7700	0.8000	0.8000	230,500
Aug 15, 2024	0.7700	0.7900	0.7600	0.7800	0.7800	352,500
Aug 14, 2024	0.8000	0.8100	0.7600	0.7700	0.7700	250,100
Aug 13, 2024	0.8100	0.8200	0.7800	0.7800	0.7800	329,400
Aug 12, 2024	0.8400	0.8400	0.8100	0.8100	0.8100	124,500
Aug 9, 2024	0.8600	0.8700	0.8000	0.8400	0.8400	311,700
Aug 8, 2024	0.8100	0.8800	0.8100	0.8500	0.8500	148,800
Aug 7, 2024	0.8600	0.8900	0.8000	0.8100	0.8100	385,100
Aug 6, 2024	0.8300	0.8500	0.8000	0.8300	0.8300	258,400
Aug 5, 2024	0.8600	0.8700	0.8400	0.8500	0.8500	345,200
Aug 2, 2024	0.9200	0.9400	0.8900	0.9200	0.9200	167,300
Aug 1, 2024	0.9800	1.0000	0.9200	0.9400	0.9400	222,900
Jul 31, 2024	0.9900	0.9900	0.9700	0.9800	0.9800	145,200
Jul 30, 2024	1.0000	1.0100	0.9500	0.9800	0.9800	189,100
Jul 29, 2024	0.9800	1.0100	0.9700	0.9800	0.9800	68,800
Jul 26, 2024	1.0100	1.0100	0.9600	0.9800	0.9800	212,500
Jul 25, 2024	1.0100	1.0300	0.9900	1.0000	1.0000	202,500
Jul 24, 2024	1.0300	1.0600	1.0000	1.0200	1.0200	228,200
Jul 23, 2024	1.0100	1.0400	0.9900	1.0300	1.0300	210,700
Jul 22, 2024	1.0000	1.0100	0.9700	0.9900	0.9900	128,100
Jul 19, 2024	1.0200	1.0400	0.9800	0.9900	0.9900	183,500
Jul 18, 2024	1.0700	1.1100	1.0100	1.0100	1.0100	296,500
Jul 17, 2024	1.0900	1.1800	1.0700	1.0900	1.0900	573,900
Jul 16, 2024	1.0500	1.1200	1.0500	1.1000	1.1000	400,600
Jul 15, 2024	1.0300	1.0500	1.0200	1.0500	1.0500	243,700
Jul 12, 2024	1.0200	1.0500	1.0200	1.0400	1.0400	184,900
Jul 11, 2024	1.0100	1.0500	0.9900	1.0200	1.0200	327,400
Jul 10, 2024	0.9700	1.0200	0.9600	1.0200	1.0200	532,100
Jul 9, 2024	0.9500	0.9700	0.9400	0.9600	0.9600	223,800
Jul 8, 2024	0.9500	0.9600	0.9100	0.9300	0.9300	496,400
Jul 5, 2024	0.9700	0.9700	0.9300	0.9300	0.9300	215,400
Jul 3, 2024	0.9600	0.9900	0.9600	0.9700	0.9700	79,800
Jul 2, 2024	0.9700	1.0000	0.9500	0.9700	0.9700	221,000
Jul 1, 2024	1.0000	1.0000	0.9500	0.9600	0.9600	198,200
Jun 28, 2024	1.0000	1.0000	0.9500	0.9800	0.9800	329,600
Jun 27, 2024	0.8900	0.9800	0.8800	0.9600	0.9600	326,200
Jun 26, 2024	0.9000	0.9100	0.8800	0.8900	0.8900	141,700
Jun 25, 2024	0.9500	0.9700	0.8700	0.9000	0.9000	606,200
Jun 24, 2024	0.9700	0.9700	0.9300	0.9400	0.9400	324,300
Jun 21, 2024	0.9700	1.0000	0.9500	0.9600	0.9600	236,900
Jun 20, 2024	0.9500	0.9700	0.9400	0.9400	0.9400	430,900
Jun 18, 2024	0.9900	0.9900	0.9600	0.9600	0.9600	277,800
Jun 17, 2024	1.0200	1.0200	0.9700	0.9900	0.9900	363,900
Jun 14, 2024	1.0000	1.0400	1.0000	1.0200	1.0200	104,900
Jun 13, 2024	1.0200	1.0300	1.0000	1.0100	1.0100	233,200
Jun 12, 2024	1.0400	1.0600	1.0200	1.0200	1.0200	310,100
Jun 11, 2024	1.0300	1.0400	1.0100	1.0200	1.0200	261,700
Jun 10, 2024	1.0000	1.0400	1.0000	1.0300	1.0300	167,400
Jun 7, 2024	1.0200	1.0400	1.0100	1.0100	1.0100	185,200
Jun 6, 2024	1.0100	1.0500	1.0100	1.0300	1.0300	229,900
Jun 5, 2024	1.0100	1.0600	1.0100	1.0500	1.0500	389,900
Jun 4, 2024	1.0200	1.0300	1.0000	1.0000	1.0000	646,000
Jun 3, 2024	1.0700	1.0800	1.0100	1.0400	1.0400	655,400
May 31, 2024	1.0300	1.0900	1.0200	1.0700	1.0700	620,200
May 30, 2024	0.9900	1.0500	0.9900	1.0200	1.0200	347,800
May 29, 2024	1.0000	1.0400	0.9800	0.9900	0.9900	496,700
May 28, 2024	0.9800	1.0200	0.9400	1.0100	1.0100	689,500
May 24, 2024	0.9700	1.0200	0.9700	0.9800	0.9800	434,700
May 23, 2024	1.0800	1.0900	0.9400	0.9600	0.9600	1,902,700
May 22, 2024	1.0800	1.0900	1.0600	1.0800	1.0800	314,700
May 21, 2024	1.1000	1.1100	1.0500	1.0900	1.0900	511,400
May 20, 2024	1.1400	1.1400	1.0700	1.0800	1.0800	1,191,300
May 17, 2024	1.2200	1.2200	1.1200	1.1300	1.1300	1,676,500

QUIK QuickLogic Corporation

5.76

-4.00%

POWI Power Integrations, Inc.

53.97

-0.53%

SLAB Silicon Laboratories Inc.

131.16

-1.51%

GSIT GSI Technology, Inc.

3.3900

+0.30%

SQNS Sequans Communications S.A.

1.8300

0.00%

PRSO Peraso Inc.

0.8701

-6.44%

MRAM Everspin Technologies, Inc.

6.11

-0.97%

TSEM Tower Semiconductor Ltd.

41.11

-2.26%

MOBX Mobix Labs, Inc.

0.7968

-2.10%

CEVA CEVA, Inc.

21.23

-0.47%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Pixelworks, Inc. (PXLW)

Related Tickers