MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PXLW — Pixelworks Inc
NasdaqPixelworks Inc
$6.36
-0.29(-4.36%)
- O
- 6.55
- H
- 6.55
- L
- 6.30
- V
- 19.55K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$6.36
Period Return-7.02%
Period High$15.42
Period Low$4.67
Avg Daily Volume101.1K
Total Trading Days365
PXLW — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $6.55 | $6.55 | $6.30 | $6.36 | $-0.29 | -4.36% | 19,546 | $6.40 | $6.30 $6.55 |
| Oct 6, 2026 | $6.81 | $6.86 | $6.55 | $6.65 | $-0.17 | -2.49% | 31,155 | $6.68 | $6.55 $6.86 |
| Oct 5, 2026 | $6.96 | $7.00 | $6.80 | $6.82 | $-0.21 | -2.99% | 12,560 | $6.90 | $6.80 $7.00 |
| Oct 2, 2026 | $6.97 | $7.07 | $6.94 | $7.03 | +$0.16 | +2.33% | 10,299 | $7.01 | $6.94 $7.07 |
| Oct 1, 2026 | $7.09 | $7.09 | $6.87 | $6.87 | $-0.24 | -3.38% | 3,974 | $6.95 | $6.87 $7.09 |
| Sep 30, 2026 | $6.90 | $7.13 | $6.90 | $7.11 | +$0.16 | +2.30% | 8,949 | $7.04 | $6.90 $7.13 |
| Sep 29, 2026 | $7.04 | $7.18 | $6.88 | $6.95 | $-0.03 | -0.43% | 23,087 | $6.99 | $6.88 $7.18 |
| Sep 28, 2026 | $6.81 | $7.06 | $6.80 | $6.98 | +$0.05 | +0.72% | 27,365 | $6.88 | $6.80 $7.06 |
| Sep 25, 2026 | $7.20 | $7.38 | $6.93 | $6.93 | $-0.23 | -3.21% | 33,726 | $7.23 | $6.93 $7.38 |
| Sep 24, 2026 | $7.28 | $7.38 | $7.09 | $7.16 | $-0.19 | -2.59% | 24,772 | $7.25 | $7.09 $7.38 |
| Sep 23, 2026 | $7.06 | $7.38 | $7.01 | $7.35 | +$0.27 | +3.81% | 45,640 | $7.24 | $7.01 $7.38 |
| Sep 22, 2026 | $6.97 | $7.14 | $6.82 | $7.08 | +$0.06 | +0.85% | 25,969 | $7.03 | $6.82 $7.14 |
| Sep 21, 2026 | $6.90 | $7.10 | $6.86 | $7.02 | +$0.28 | +4.15% | 21,995 | $7.01 | $6.86 $7.10 |
| Sep 18, 2026 | $6.87 | $6.91 | $6.74 | $6.74 | $-0.21 | -3.02% | 35,838 | $6.78 | $6.74 $6.91 |
| Sep 17, 2026 | $6.70 | $6.99 | $6.62 | $6.95 | +$0.27 | +4.04% | 32,899 | $6.88 | $6.62 $6.99 |
| Sep 16, 2026 | $6.86 | $6.90 | $6.61 | $6.68 | $-0.22 | -3.19% | 20,990 | $6.78 | $6.61 $6.90 |
| Sep 15, 2026 | $6.82 | $6.95 | $6.81 | $6.90 | +$0.09 | +1.32% | 12,079 | $6.88 | $6.81 $6.95 |
| Sep 14, 2026 | $7.04 | $7.07 | $6.81 | $6.81 | $-0.33 | -4.62% | 12,411 | $6.98 | $6.81 $7.07 |
| Sep 11, 2026 | $6.93 | $7.14 | $6.80 | $7.14 | +$0.26 | +3.78% | 29,341 | $7.00 | $6.80 $7.14 |
| Sep 10, 2026 | $6.80 | $7.04 | $6.80 | $6.88 | $-0.09 | -1.29% | 32,747 | $6.93 | $6.80 $7.04 |
| Sep 9, 2026 | $7.06 | $7.10 | $6.81 | $6.97 | $-0.01 | -0.14% | 35,790 | $6.94 | $6.81 $7.10 |
| Sep 8, 2026 | $7.14 | $7.17 | $6.96 | $6.98 | $-0.14 | -1.97% | 22,770 | $7.09 | $6.96 $7.17 |
| Sep 4, 2026 | $6.99 | $7.22 | $6.91 | $7.12 | +$0.13 | +1.86% | 40,737 | $7.13 | $6.91 $7.22 |
| Sep 3, 2026 | $7.15 | $7.16 | $6.99 | $6.99 | $-0.10 | -1.41% | 27,780 | $7.11 | $6.99 $7.16 |
| Sep 2, 2026 | $6.90 | $7.21 | $6.88 | $7.09 | +$0.21 | +3.05% | 32,326 | $7.09 | $6.88 $7.21 |
| Sep 1, 2026 | $6.82 | $6.93 | $6.80 | $6.88 | +$0.01 | +0.15% | 28,616 | $6.87 | $6.80 $6.93 |
| Aug 31, 2026 | $6.85 | $6.95 | $6.85 | $6.87 | $-0.06 | -0.87% | 25,858 | $6.90 | $6.85 $6.95 |
| Aug 28, 2026 | $6.95 | $7.07 | $6.90 | $6.93 | +$0.03 | +0.36% | 29,428 | $6.98 | $6.90 $7.07 |
| Aug 27, 2026 | $7.04 | $7.17 | $6.87 | $6.91 | +$0.10 | +1.40% | 30,272 | $7.08 | $6.87 $7.17 |
| Aug 26, 2026 | $7.00 | $7.14 | $6.81 | $6.81 | $-0.27 | -3.81% | 35,176 | $6.99 | $6.81 $7.14 |