Pixelworks Inc. Common Stockのデータ

Pixelworks Inc. Common Stockの基本情報

名前 Pixelworks Inc. Common Stock
ティッカー PXLW
国 United States
上場年 2000.0
セクター Technology

Pixelworks Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.67 4.27 4.49 4.42 1011300.0 4.42
2021-02-12 4.5 3.75 3.88 4.41 2018400.0 4.41
2021-02-11 3.86 3.67 3.71 3.82 1409500.0 3.82
2021-02-10 3.71 3.45 3.71 3.69 775000.0 3.69
2021-02-09 3.74 3.58 3.71 3.71 817900.0 3.71
2021-02-08 3.71 3.45 3.49 3.71 606000.0 3.71
2021-02-05 3.64 3.46 3.56 3.5 294800.0 3.5
2021-02-04 3.55 3.33 3.41 3.53 389800.0 3.53
2021-02-03 3.52 3.34 3.5 3.38 428400.0 3.38
2021-02-02 3.54 3.21 3.28 3.53 663200.0 3.53
2021-02-01 3.21 3.06 3.08 3.2 371800.0 3.2
2021-01-29 3.16 3.01 3.15 3.06 339700.0 3.06
2021-01-28 3.25 3.09 3.2 3.13 467200.0 3.13
2021-01-27 3.35 3.1 3.35 3.18 719100.0 3.18
2021-01-26 3.45 3.3 3.41 3.39 449800.0 3.39
2021-01-25 3.48 3.26 3.35 3.38 458400.0 3.38
2021-01-22 3.33 3.21 3.26 3.3 513400.0 3.3
2021-01-21 3.31 3.12 3.18 3.27 378000.0 3.27
2021-01-20 3.25 3.12 3.22 3.18 375700.0 3.18
2021-01-19 3.26 3.11 3.22 3.22 321800.0 3.22
2021-01-15 3.21 3.11 3.21 3.19 261300.0 3.19
2021-01-14 3.29 3.17 3.25 3.23 304400.0 3.23
2021-01-13 3.53 3.17 3.49 3.25 607700.0 3.25
2021-01-12 3.54 3.01 3.1 3.47 1643100.0 3.47
2021-01-11 3.14 3.0 3.01 3.13 825400.0 3.13
2021-01-08 3.03 2.9 2.97 3.01 359800.0 3.01
2021-01-07 3.02 2.91 3.01 2.97 506300.0 2.97
2021-01-06 3.09 2.89 2.89 2.98 623800.0 2.98
2021-01-05 2.95 2.81 2.84 2.93 230200.0 2.93
2021-01-04 2.92 2.78 2.88 2.84 519700.0 2.84
2020-12-31 2.9 2.8 2.89 2.82 253400.0 2.82
2020-12-30 2.9 2.75 2.75 2.89 375400.0 2.89
2020-12-29 2.82 2.69 2.8 2.79 512700.0 2.79
2020-12-28 2.9 2.79 2.81 2.79 458800.0 2.79
2020-12-24 2.93 2.76 2.91 2.79 250600.0 2.79
2020-12-23 3.0 2.88 2.94 2.9 518800.0 2.9
2020-12-22 3.0 2.91 2.95 2.94 432500.0 2.94
2020-12-21 2.97 2.77 2.82 2.95 400400.0 2.95
2020-12-18 2.96 2.85 2.92 2.86 672500.0 2.86
2020-12-17 2.92 2.84 2.9 2.89 319000.0 2.89
2020-12-16 2.95 2.76 2.87 2.89 496900.0 2.89
2020-12-15 2.88 2.68 2.78 2.86 787200.0 2.86
2020-12-14 2.83 2.5 2.5 2.74 847000.0 2.74
2020-12-11 2.59 2.43 2.55 2.45 1051700.0 2.45
2020-12-10 2.63 2.45 2.61 2.56 2055900.0 2.56
2020-12-09 2.82 2.63 2.8 2.65 411100.0 2.65
2020-12-08 2.84 2.72 2.83 2.8 518300.0 2.8
2020-12-07 2.85 2.77 2.8 2.83 278900.0 2.83
2020-12-04 2.85 2.78 2.85 2.81 278000.0 2.81
2020-12-03 3.0 2.71 3.0 2.84 966200.0 2.84
2020-12-02 3.02 2.93 3.0 2.99 427500.0 2.99
2020-12-01 3.07 2.93 3.02 3.0 292200.0 3.0
2020-11-30 3.11 2.81 2.92 2.98 657200.0 2.98
2020-11-27 3.0 2.89 2.91 2.93 190100.0 2.93
2020-11-25 2.97 2.83 2.92 2.87 272300.0 2.87
2020-11-24 2.95 2.78 2.88 2.93 599100.0 2.93
2020-11-23 3.03 2.79 2.93 2.86 579200.0 2.86
2020-11-20 2.98 2.66 2.68 2.93 1077000.0 2.93
2020-11-19 2.71 2.56 2.68 2.69 655000.0 2.69
2020-11-18 2.73 2.29 2.3 2.69 1654900.0 2.69
2020-11-17 2.32 2.22 2.29 2.29 483300.0 2.29
2020-11-16 2.39 2.25 2.35 2.29 379200.0 2.29
2020-11-13 2.32 2.28 2.3 2.29 190000.0 2.29
2020-11-12 2.37 2.26 2.37 2.29 263900.0 2.29
2020-11-11 2.38 2.32 2.37 2.36 316700.0 2.36
2020-11-10 2.41 2.3 2.33 2.37 416500.0 2.37
2020-11-09 2.48 2.28 2.44 2.29 844900.0 2.29
2020-11-06 2.48 1.96 2.01 2.37 3325300.0 2.37
2020-11-05 2.05 1.92 1.92 2.0 305600.0 2.0
2020-11-04 2.12 1.85 2.08 1.92 939200.0 1.92
2020-11-03 2.12 2.03 2.06 2.09 240300.0 2.09
2020-11-02 2.24 2.04 2.21 2.06 478200.0 2.06
2020-10-30 2.44 1.95 2.0 2.22 778300.0 2.22
2020-10-29 2.34 2.22 2.26 2.28 355200.0 2.28
2020-10-28 2.35 2.22 2.31 2.25 302700.0 2.25
2020-10-27 2.37 2.3 2.35 2.36 277800.0 2.36
2020-10-26 2.49 2.3 2.31 2.35 397000.0 2.35
2020-10-23 2.48 2.31 2.46 2.32 370500.0 2.32
2020-10-22 2.54 2.3 2.3 2.49 955500.0 2.49
2020-10-21 2.26 2.17 2.2 2.24 347400.0 2.24
2020-10-20 2.23 2.17 2.23 2.2 498200.0 2.2
2020-10-19 2.26 2.19 2.26 2.19 188200.0 2.19
2020-10-16 2.29 2.16 2.25 2.18 310700.0 2.18
2020-10-15 2.28 2.21 2.27 2.26 155600.0 2.26
2020-10-14 2.35 2.26 2.31 2.28 217100.0 2.28
2020-10-13 2.37 2.26 2.31 2.31 240900.0 2.31
2020-10-12 2.35 2.27 2.33 2.34 250900.0 2.34
2020-10-09 2.29 2.2 2.24 2.29 273400.0 2.29
2020-10-08 2.26 2.18 2.18 2.19 295200.0 2.19
2020-10-07 2.23 2.13 2.15 2.2 310100.0 2.2
2020-10-06 2.25 2.09 2.1 2.11 391500.0 2.11
2020-10-05 2.2 2.02 2.02 2.1 517500.0 2.1
2020-10-02 2.06 2.01 2.03 2.01 185100.0 2.01
2020-10-01 2.11 2.03 2.07 2.09 184600.0 2.09
2020-09-30 2.1 2.03 2.09 2.05 140400.0 2.05
2020-09-29 2.13 2.04 2.06 2.09 262400.0 2.09
2020-09-28 2.11 2.05 2.09 2.05 188600.0 2.05
2020-09-25 2.11 2.02 2.05 2.08 250800.0 2.08
2020-09-24 2.08 1.95 2.02 2.06 551900.0 2.06
2020-09-23 2.1 2.02 2.08 2.02 213700.0 2.02
2020-09-22 2.14 2.05 2.14 2.07 305300.0 2.07
2020-09-21 2.19 2.11 2.16 2.12 214400.0 2.12
2020-09-18 2.25 2.14 2.24 2.2 303000.0 2.2
2020-09-17 2.25 2.15 2.19 2.21 169400.0 2.21
2020-09-16 2.3 2.2 2.25 2.21 361000.0 2.21
2020-09-15 2.31 2.24 2.27 2.25 181000.0 2.25
2020-09-14 2.47 2.26 2.47 2.27 436300.0 2.27
2020-09-11 2.24 2.09 2.14 2.19 273000.0 2.19
2020-09-10 2.29 2.12 2.17 2.13 547600.0 2.13
2020-09-09 2.2 2.05 2.12 2.15 292800.0 2.15
2020-09-08 2.16 2.07 2.12 2.09 174100.0 2.09
2020-09-04 2.2 2.02 2.2 2.16 480100.0 2.16
2020-09-03 2.3 2.16 2.28 2.19 427600.0 2.19
2020-09-02 2.35 2.26 2.31 2.3 226900.0 2.3
2020-09-01 2.32 2.25 2.32 2.3 192200.0 2.3
2020-08-31 2.36 2.22 2.25 2.28 499300.0 2.28
2020-08-28 2.32 2.25 2.25 2.29 381200.0 2.29
2020-08-27 2.38 2.25 2.38 2.28 379800.0 2.28
2020-08-26 2.43 2.36 2.43 2.36 233200.0 2.36
2020-08-25 2.48 2.36 2.42 2.38 505400.0 2.38
2020-08-24 2.48 2.35 2.46 2.36 372000.0 2.36
2020-08-21 2.38 2.29 2.35 2.35 332400.0 2.35
2020-08-20 2.51 2.33 2.47 2.34 313400.0 2.34
2020-08-19 2.55 2.38 2.41 2.45 709700.0 2.45
2020-08-18 2.55 2.3 2.5 2.38 721200.0 2.38
2020-08-17 2.42 2.28 2.42 2.37 726100.0 2.37
2020-08-14 2.47 2.38 2.44 2.4 345400.0 2.4
2020-08-13 2.57 2.41 2.57 2.42 730300.0 2.42
2020-08-12 2.65 2.54 2.6 2.55 786300.0 2.55
2020-08-11 3.1 2.51 3.07 2.54 2056200.0 2.54
2020-08-10 3.57 3.4 3.45 3.42 371500.0 3.42
2020-08-07 3.45 3.3 3.33 3.45 158900.0 3.45
2020-08-06 3.42 3.31 3.41 3.34 133400.0 3.34
2020-08-05 3.44 3.3 3.32 3.42 217700.0 3.42
2020-08-04 3.37 3.26 3.28 3.31 191000.0 3.31
2020-08-03 3.29 3.18 3.2 3.27 196600.0 3.27
2020-07-31 3.31 3.15 3.29 3.19 205300.0 3.19
2020-07-30 3.33 3.17 3.17 3.28 223000.0 3.28
2020-07-29 3.24 3.15 3.21 3.2 167100.0 3.2
2020-07-28 3.35 3.17 3.33 3.18 181100.0 3.18
2020-07-27 3.39 3.24 3.25 3.36 207800.0 3.36
2020-07-24 3.31 3.13 3.2 3.25 228700.0 3.25
2020-07-23 3.3 3.17 3.2 3.2 176900.0 3.2
2020-07-22 3.44 3.13 3.4 3.19 702200.0 3.19
2020-07-21 3.54 3.33 3.46 3.4 288000.0 3.4
2020-07-20 3.46 3.29 3.34 3.43 299400.0 3.43
2020-07-17 3.36 3.24 3.28 3.31 199600.0 3.31
2020-07-16 3.28 3.12 3.16 3.28 215400.0 3.28
2020-07-15 3.25 3.1 3.21 3.19 305200.0 3.19
2020-07-14 3.24 3.11 3.23 3.18 335300.0 3.18
2020-07-13 3.43 3.22 3.34 3.23 385100.0 3.23
2020-07-10 3.29 3.05 3.13 3.28 335100.0 3.28
2020-07-09 3.17 3.0 3.12 3.12 281600.0 3.12
2020-07-08 3.16 2.98 3.15 3.11 361000.0 3.11
2020-07-07 3.29 3.15 3.23 3.16 219000.0 3.16
2020-07-06 3.35 3.23 3.32 3.27 304600.0 3.27
2020-07-02 3.28 3.15 3.23 3.25 272100.0 3.25
2020-07-01 3.24 3.14 3.22 3.19 207800.0 3.19
2020-06-30 3.25 3.18 3.21 3.23 301000.0 3.23
2020-06-29 3.27 3.13 3.18 3.21 455500.0 3.21
2020-06-26 3.36 3.09 3.35 3.19 4802300.0 3.19
2020-06-25 3.42 3.31 3.34 3.35 394900.0 3.35
2020-06-24 3.4 3.21 3.31 3.34 437700.0 3.34
2020-06-23 3.47 3.33 3.34 3.33 624900.0 3.33
2020-06-22 3.45 3.31 3.35 3.33 516700.0 3.33
2020-06-19 3.49 3.36 3.46 3.37 359200.0 3.37
2020-06-18 3.54 3.36 3.46 3.36 384300.0 3.36
2020-06-17 3.57 3.46 3.55 3.46 343700.0 3.46
2020-06-16 3.66 3.49 3.57 3.51 388300.0 3.51
2020-06-15 3.57 3.43 3.45 3.48 299200.0 3.48
2020-06-12 3.62 3.46 3.5 3.52 472200.0 3.52
2020-06-11 3.69 3.38 3.62 3.41 410700.0 3.41
2020-06-10 3.84 3.71 3.71 3.75 319100.0 3.75
2020-06-09 3.76 3.6 3.6 3.71 274600.0 3.71
2020-06-08 3.85 3.56 3.83 3.6 662400.0 3.6
2020-06-05 3.95 3.78 3.8 3.83 277000.0 3.83
2020-06-04 3.83 3.73 3.79 3.76 183600.0 3.76
2020-06-03 3.89 3.69 3.75 3.76 330300.0 3.76
2020-06-02 3.77 3.54 3.64 3.72 328000.0 3.72
2020-06-01 3.69 3.58 3.59 3.62 219100.0 3.62
2020-05-29 3.62 3.48 3.55 3.59 166200.0 3.59
2020-05-28 3.69 3.53 3.65 3.55 206300.0 3.55
2020-05-27 3.69 3.5 3.65 3.66 233100.0 3.66
2020-05-26 3.7 3.57 3.65 3.59 344300.0 3.59
2020-05-22 3.63 3.55 3.6 3.59 101200.0 3.59
2020-05-21 3.65 3.52 3.58 3.65 228000.0 3.65
2020-05-20 3.74 3.57 3.65 3.61 185900.0 3.61
2020-05-19 3.74 3.55 3.56 3.59 266900.0 3.59
2020-05-18 3.62 3.46 3.5 3.55 323700.0 3.55
2020-05-15 3.44 3.36 3.37 3.4 184000.0 3.4
2020-05-14 3.47 3.31 3.43 3.44 302400.0 3.44
2020-05-13 3.64 3.39 3.56 3.47 377600.0 3.47
2020-05-12 3.73 3.49 3.5 3.55 433000.0 3.55
2020-05-11 3.63 3.48 3.5 3.5 310400.0 3.5
2020-05-08 3.6 3.3 3.39 3.57 286100.0 3.57
2020-05-07 3.56 3.35 3.51 3.37 312600.0 3.37
2020-05-06 3.57 3.43 3.52 3.51 343500.0 3.51
2020-05-05 3.63 3.43 3.57 3.5 484600.0 3.5
2020-05-04 3.67 3.43 3.65 3.51 488900.0 3.51
2020-05-01 3.82 3.35 3.6 3.71 1882200.0 3.71
2020-04-30 4.84 4.56 4.8 4.59 666400.0 4.59
2020-04-29 4.84 4.54 4.68 4.8 662100.0 4.8
2020-04-28 4.62 4.17 4.25 4.57 852400.0 4.57
2020-04-27 4.47 4.12 4.47 4.14 581900.0 4.14
2020-04-24 4.22 3.92 3.94 4.19 255800.0 4.19
2020-04-23 4.04 3.89 3.95 3.91 226700.0 3.91
2020-04-22 3.97 3.78 3.86 3.91 161900.0 3.91
2020-04-21 3.93 3.71 3.86 3.75 204300.0 3.75
2020-04-20 4.06 3.91 4.02 3.94 189300.0 3.94
2020-04-17 4.23 4.02 4.21 4.05 396700.0 4.05
2020-04-16 4.18 3.91 4.05 4.11 335100.0 4.11
2020-04-15 3.99 3.68 3.85 3.94 424800.0 3.94
2020-04-14 4.0 3.67 3.72 4.0 474800.0 4.0
2020-04-13 3.62 3.3 3.38 3.6 202700.0 3.6
2020-04-09 3.66 3.33 3.55 3.39 334900.0 3.39
2020-04-08 3.53 3.36 3.45 3.49 348300.0 3.49
2020-04-07 3.49 2.96 3.28 3.45 500500.0 3.45
2020-04-06 3.26 2.89 2.89 3.24 294900.0 3.24
2020-04-03 2.81 2.67 2.67 2.8 235000.0 2.8
2020-04-02 2.71 2.61 2.65 2.7 270000.0 2.7
2020-04-01 2.79 2.64 2.72 2.69 193300.0 2.69
2020-03-31 2.94 2.75 2.76 2.85 206700.0 2.85
2020-03-30 2.92 2.7 2.92 2.81 214300.0 2.81
2020-03-27 3.04 2.83 2.95 2.88 175000.0 2.88
2020-03-26 3.17 3.0 3.01 3.07 294100.0 3.07
2020-03-25 3.11 2.83 2.95 3.03 387300.0 3.03
2020-03-24 2.97 2.75 2.79 2.96 438300.0 2.96
2020-03-23 2.65 2.37 2.55 2.64 272000.0 2.64
2020-03-20 2.79 2.47 2.57 2.49 482100.0 2.49
2020-03-19 2.55 2.19 2.19 2.52 611800.0 2.52
2020-03-18 2.52 2.13 2.27 2.2 401700.0 2.2
2020-03-17 2.57 2.06 2.4 2.39 593200.0 2.39
2020-03-16 2.8 2.26 2.8 2.29 573500.0 2.29
2020-03-13 3.47 2.9 3.25 2.97 465000.0 2.97
2020-03-12 3.49 3.0 3.43 3.05 784300.0 3.05
2020-03-11 3.84 3.6 3.75 3.63 349300.0 3.63
2020-03-10 3.95 3.77 3.85 3.84 294700.0 3.84
2020-03-09 4.06 3.72 3.9 3.74 361000.0 3.74
2020-03-06 4.19 3.98 4.04 4.08 391500.0 4.08
2020-03-05 4.39 4.04 4.25 4.06 330000.0 4.06
2020-03-04 4.33 4.1 4.24 4.32 325300.0 4.32
2020-03-03 4.35 4.1 4.21 4.2 353400.0 4.2
2020-03-02 4.35 4.12 4.25 4.2 270900.0 4.2
2020-02-28 4.33 4.16 4.24 4.26 466100.0 4.26
2020-02-27 4.45 4.22 4.31 4.37 348800.0 4.37
2020-02-26 4.75 4.41 4.71 4.42 437000.0 4.42
2020-02-25 4.85 4.62 4.8 4.7 503100.0 4.7
2020-02-24 4.94 4.74 4.9 4.76 542800.0 4.76
2020-02-21 5.07 4.91 5.05 5.01 341200.0 5.01
2020-02-20 5.17 4.89 5.12 5.09 338300.0 5.09
2020-02-19 5.23 4.9 4.91 5.1 604200.0 5.1
2020-02-18 4.92 4.63 4.9 4.85 906300.0 4.85