XNAS
Datos históricos de Pixelworks, Inc.
Pixelworks, Inc. · PXLW
$6.04
▲ +0.10 (+1.68%)
Última operación · 10/10/2026, 21:37:09 UTC
- Variación en el periodo
- −61%
- Máximo
- US$15.36
- 13 de octubre de 2025
- Mínimo
- US$4.84
- 30 de marzo de 2026
- Volumen medio diario
- 0.1 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.10 | 6.18 | 5.85 | 5.94 | −1.66% | 50,674.525 |
| 8 oct 2026 | 6.32 | 6.44 | 5.98 | 6.04 | −5.03% | 38,025.56 |
| 7 oct 2026 | 6.55 | 6.55 | 6.30 | 6.36 | −4.36% | 21,048.01 |
| 6 oct 2026 | 6.81 | 6.86 | 6.55 | 6.65 | −2.49% | 31,155.239 |
| 5 oct 2026 | 6.96 | 7.00 | 6.80 | 6.82 | −2.99% | 12,560.387 |
| 2 oct 2026 | 6.97 | 7.07 | 6.94 | 7.03 | +2.33% | 10,298.726 |
| 1 oct 2026 | 7.09 | 7.09 | 6.87 | 6.87 | −3.38% | 3,973.886 |
| 30 sep 2026 | 6.90 | 7.13 | 6.90 | 7.11 | +2.30% | 8,949.119 |
| 29 sep 2026 | 7.04 | 7.18 | 6.88 | 6.95 | −0.43% | 23,086.955 |
| 28 sep 2026 | 6.81 | 7.06 | 6.80 | 6.98 | +0.72% | 27,365.395 |
| 25 sep 2026 | 7.20 | 7.38 | 6.93 | 6.93 | −3.21% | 33,726.17 |
| 24 sep 2026 | 7.28 | 7.38 | 7.09 | 7.16 | −2.59% | 24,772.178 |
| 23 sep 2026 | 7.06 | 7.38 | 7.01 | 7.35 | +3.81% | 45,639.76 |
| 22 sep 2026 | 6.97 | 7.14 | 6.82 | 7.08 | +0.85% | 25,969.166 |
| 21 sep 2026 | 6.90 | 7.10 | 6.86 | 7.02 | +4.15% | 21,995.095 |
| 18 sep 2026 | 6.87 | 6.91 | 6.74 | 6.74 | −3.02% | 35,838.164 |
| 17 sep 2026 | 6.70 | 6.99 | 6.62 | 6.95 | +4.04% | 32,898.754 |
| 16 sep 2026 | 6.86 | 6.90 | 6.61 | 6.68 | −3.19% | 20,990.418 |
| 15 sep 2026 | 6.82 | 6.95 | 6.81 | 6.90 | +1.32% | 12,082.594 |
| 14 sep 2026 | 7.04 | 7.07 | 6.81 | 6.81 | −4.62% | 12,412.316 |
| 11 sep 2026 | 6.93 | 7.14 | 6.80 | 7.14 | +3.78% | 29,341.471 |
| 10 sep 2026 | 6.80 | 7.04 | 6.80 | 6.88 | −1.29% | 32,746.713 |
| 9 sep 2026 | 7.06 | 7.10 | 6.81 | 6.97 | −0.14% | 35,790.241 |
| 8 sep 2026 | 7.14 | 7.17 | 6.96 | 6.98 | −1.97% | 22,769.791 |
| 4 sep 2026 | 6.99 | 7.22 | 6.91 | 7.12 | +1.86% | 40,737.115 |
| 3 sep 2026 | 7.15 | 7.16 | 6.99 | 6.99 | −1.41% | 27,780.158 |
| 2 sep 2026 | 6.90 | 7.21 | 6.88 | 7.09 | +3.05% | 32,347.412 |
| 1 sep 2026 | 6.82 | 6.93 | 6.80 | 6.88 | +0.15% | 28,615.98 |
| 31 ago 2026 | 6.85 | 6.95 | 6.85 | 6.87 | −0.87% | 25,958.038 |
| 28 ago 2026 | 6.95 | 7.07 | 6.90 | 6.93 | +0.36% | 29,428.494 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.