Berlin - Delayed Quote EUR

Pixelworks Inc (PXLX.BE)

Compare
0.7800
+0.0750
+(10.64%)
As of 12:22:05 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 20250.71500.78000.71000.78000.7800-
Jan 13, 20250.69500.70500.68500.70500.7050-
Jan 10, 20250.71500.73000.69500.69500.6950-
Jan 9, 20250.72000.72000.72000.72000.7200-
Jan 8, 20250.75000.77000.72000.72000.7200-
Jan 7, 20250.73500.77500.72500.77000.7700-
Jan 6, 20250.78500.83500.74000.74000.7400-
Jan 3, 20250.73000.77000.72500.77000.7700-
Jan 2, 20250.70500.73000.70500.72500.7250-
Dec 30, 20240.69500.71500.69500.71000.7100-
Dec 27, 20240.67000.71500.67000.69500.6950-
Dec 23, 20240.66500.70000.66000.67000.6700-
Dec 20, 20240.67000.69500.66000.66000.6600-
Dec 19, 20240.67000.68000.66000.67000.6700-
Dec 18, 20240.70500.73500.67000.67000.6700-
Dec 17, 20240.73500.73500.70000.70000.7000-
Dec 16, 20240.73000.74500.73000.73000.7300-
Dec 13, 20240.76500.77000.72500.73000.7300-
Dec 12, 20240.76500.78500.75000.77000.7700-
Dec 11, 20240.78000.79500.75500.77500.7750-
Dec 10, 20240.80000.80500.77500.78500.7850-
Dec 9, 20240.74000.79500.74000.79500.7950-
Dec 6, 20240.72000.74000.69000.73000.7300-
Dec 5, 20240.76000.79500.72000.72500.7250-
Dec 4, 20240.78000.79500.75500.75500.7550-
Dec 3, 20240.77500.83500.77500.77500.7750-
Dec 2, 20240.72500.79500.72500.77500.7750-
Nov 29, 20240.72000.75000.71500.73000.7300-
Nov 28, 20240.71500.72000.71500.72000.7200-
Nov 27, 20240.71500.71500.66500.71500.7150-
Nov 26, 20240.75000.75000.71000.71000.7100-
Nov 25, 20240.74000.76500.69000.75000.7500-
Nov 22, 20240.70000.75500.69000.74500.7450-
Nov 21, 20240.66000.70000.66000.70000.7000-
Nov 20, 20240.68000.70000.66000.66500.6650-
Nov 19, 20240.75500.75500.68000.68000.6800-
Nov 18, 20240.79500.80000.70000.75500.7550-
Nov 15, 20240.80500.81500.76000.80000.8000-
Nov 14, 20240.75500.82000.69500.82000.8200-
Nov 13, 20240.67000.77500.62500.77500.7750-
Nov 12, 20240.67000.68000.63500.64500.6450-
Nov 11, 20240.67000.68500.66000.67500.6750-
Nov 8, 20240.66000.68500.65500.66500.6650-
Nov 7, 20240.63500.66500.62500.66500.6650-
Nov 6, 20240.65500.65500.62500.63500.6350-
Nov 5, 20240.61000.64000.60500.64000.6400-
Nov 4, 20240.64000.64000.61000.61000.6100-
Nov 1, 20240.63500.66000.63000.66000.6600-
Oct 31, 20240.64000.66000.62500.63000.6300-
Oct 30, 20240.70000.71000.65000.67000.6700-
Oct 29, 20240.69500.72500.69500.72000.7200-
Oct 28, 20240.69000.73500.69000.70000.7000-
Oct 25, 20240.70500.73500.68500.68500.6850-
Oct 24, 20240.69500.70000.68500.70000.7000-
Oct 23, 20240.72000.72500.68500.69500.6950-
Oct 22, 20240.76500.76500.72500.72500.7250-
Oct 21, 20240.76500.78500.75500.76500.7650-
Oct 18, 20240.81500.82500.77500.77500.7750-
Oct 17, 20240.78500.81000.76500.81000.8100-
Oct 16, 20240.83500.84500.77000.78000.7800-
Oct 15, 20240.84000.87000.79000.83000.8300-
Oct 14, 20240.74000.80500.74000.80500.8050-
Oct 11, 20240.64500.74000.64000.73500.7350-
Oct 10, 20240.64500.65000.62000.64500.6450-
Oct 9, 20240.64500.65000.63500.64000.6400-
Oct 8, 20240.61500.64000.60500.64000.6400-
Oct 7, 20240.62500.62500.61000.61000.6100-
Oct 4, 20240.61500.63000.60500.62500.6250-
Oct 3, 20240.62000.64000.62000.62500.6250-
Oct 2, 20240.63000.63000.61500.62500.6250-
Oct 1, 20240.63500.65500.61500.64000.6400-
Sep 30, 20240.63000.66500.63000.63000.6300-
Sep 27, 20240.61000.63000.61000.63000.6300-
Sep 26, 20240.61000.63000.59500.61500.6150-
Sep 25, 20240.62000.62500.59500.60000.6000-
Sep 24, 20240.61000.64000.61000.64000.6400-
Sep 23, 20240.61500.61500.59500.60500.6050-
Sep 20, 20240.64500.65500.62000.62000.6200-
Sep 19, 20240.68500.70500.64500.64500.6450-
Sep 18, 20240.69500.73000.68500.70000.7000-
Sep 17, 20240.59500.70500.58500.69500.6950-
Sep 16, 20240.62500.62500.59500.60000.6000-
Sep 13, 20240.57000.64000.57000.64000.6400-
Sep 12, 20240.56500.56500.55500.56500.5650-
Sep 11, 20240.57500.58500.55500.56500.5650-
Sep 10, 20240.56500.57000.55500.56000.5600-
Sep 9, 20240.57000.57500.55500.56500.5650-
Sep 6, 20240.56500.58500.55500.56500.5650-
Sep 5, 20240.57500.59000.57500.58000.5800-
Sep 4, 20240.58000.58500.57000.58000.5800-
Sep 3, 20240.62000.62500.56000.56000.5600-
Sep 2, 20240.62500.62500.62000.62500.6250-
Aug 30, 20240.62000.63000.61000.63000.6300-
Aug 29, 20240.62000.64500.62000.63500.6350-
Aug 28, 20240.63000.63500.62000.62000.6200-
Aug 27, 20240.63500.65500.62500.62500.6250-
Aug 26, 20240.66000.69500.63500.63500.6350-
Aug 23, 20240.67500.70000.66500.66500.6650-
Aug 22, 20240.69500.69500.67500.67500.6750-
Aug 21, 20240.68500.71500.67500.68500.6850-
Aug 20, 20240.70000.72000.68000.68000.6800-
Aug 19, 20240.72000.72500.69500.69500.6950-
Aug 16, 20240.71000.73000.69500.72000.7200-
Aug 15, 20240.70500.71500.69500.71500.7150-
Aug 14, 20240.71000.73000.69500.70000.7000-
Aug 13, 20240.74500.75500.71500.71500.7150-
Aug 12, 20240.77000.77000.75500.75500.7550-
Aug 9, 20240.77500.78500.73500.75500.7550-
Aug 8, 20240.76500.79500.74000.77500.7750-
Aug 7, 20240.76500.81000.73500.73500.7350-
Aug 6, 20240.78500.78500.74500.76500.7650-
Aug 5, 20240.79000.82000.77000.77500.7750-
Aug 2, 20240.85500.92500.82000.84000.8400-
Aug 1, 20240.91000.91500.89000.89000.8900-
Jul 31, 20240.91000.91500.87500.91000.9100-
Jul 30, 20240.90500.92500.88000.90000.9000-
Jul 29, 20240.90500.93000.90500.91000.9100-
Jul 26, 20240.92500.94000.90000.90500.9050-
Jul 25, 20240.94500.94500.91500.94000.9400-
Jul 24, 20240.94000.96000.92500.94500.9450-
Jul 23, 20240.91000.95500.91000.95500.9550-
Jul 22, 20240.91000.93000.89500.90500.9050-
Jul 19, 20240.93000.96500.91000.91000.9100-
Jul 18, 20241.00001.01000.95000.95000.9500-
Jul 17, 20241.00001.04000.99000.99000.9900-
Jul 16, 20240.96001.00000.94501.00001.0000-
Jul 15, 20240.96000.96000.92500.95500.9550-
Jul 12, 20240.94000.95000.93000.95000.9500-
Jul 11, 20240.94000.95000.91000.93500.9350-
Jul 10, 20240.87500.93500.86500.92500.9250-
Jul 9, 20240.85500.89500.85500.89000.8900-
Jul 8, 20240.86000.88500.85000.85500.8550-
Jul 5, 20240.89000.89000.86500.86500.8650-
Jul 4, 20240.88500.88500.88500.88500.8850-
Jul 3, 20240.90500.90500.86500.88500.8850-
Jul 2, 20240.89000.92000.89000.90500.9050-
Jul 1, 20240.91500.91500.88500.89500.8950-
Jun 28, 20240.90500.93000.89500.91000.9100-
Jun 27, 20240.83000.91000.82000.90500.9050-
Jun 26, 20240.84000.87500.82500.83000.8300-
Jun 25, 20240.88000.89500.83500.84000.8400-
Jun 24, 20240.90000.90500.82000.88000.8800-
Jun 21, 20240.87500.92500.87500.90000.9000-
Jun 20, 20240.90500.90500.88000.88000.8800-
Jun 19, 20240.90500.90500.90500.90500.9050-
Jun 18, 20240.92000.92500.89500.90000.9000-
Jun 17, 20240.95000.95500.90500.92500.9250-
Jun 14, 20240.95000.96000.94500.95500.9550-
Jun 13, 20240.95000.95000.93500.93500.9350-
Jun 12, 20240.95500.96000.94500.94500.9450-
Jun 11, 20240.95500.96500.93500.96500.9650-
Jun 10, 20240.94000.95000.93500.95000.9500-
Jun 7, 20240.94000.95000.94000.94000.9400-
Jun 6, 20240.89000.96500.89000.95000.9500-
Jun 5, 20240.92000.97000.92000.96000.9600-
Jun 4, 20240.95000.95000.92500.93500.9350-
Jun 3, 20240.98500.99000.94000.95000.9500-
May 31, 20240.94001.00000.93000.98000.9800-
May 30, 20240.92000.95500.92000.94500.9450-
May 29, 20240.93000.95000.92000.92000.9200-
May 28, 20240.92500.93500.86500.93500.9350-
May 27, 20240.90500.92500.90500.92500.9250-
May 24, 20240.91500.92500.90500.91500.9150-
May 23, 20241.00001.00000.87000.87000.8700-
May 22, 20241.00001.00000.99000.99000.9900-
May 21, 20240.99501.02000.97000.98000.9800-
May 20, 20241.03001.04001.00001.00001.0000-
May 17, 20241.14001.16001.04001.04001.0400-
May 16, 20241.14001.21001.11001.14001.1400-
May 15, 20241.24001.52001.03001.15001.1500-
May 14, 20241.68001.71001.65001.65001.6500-
May 13, 20241.68001.85001.66001.66001.6600-
May 10, 20241.73001.80001.65001.68001.6800-
May 9, 20241.74001.81001.74001.76001.7600-
May 8, 20241.79001.80001.74001.74001.7400-
May 7, 20241.75001.79001.74001.79001.7900-
May 6, 20241.75001.83001.73001.73001.7300-
May 3, 20241.64001.70001.59001.70001.7000-
May 2, 20241.61001.65001.61001.62001.6200-
Apr 30, 20241.74001.76001.63001.63001.6300-
Apr 29, 20241.66001.77001.66001.76001.7600-
Apr 26, 20241.60001.68001.59001.66001.6600-
Apr 25, 20241.50001.59001.50001.59001.5900-
Apr 24, 20241.58001.61001.52001.52001.5200-
Apr 23, 20241.56001.62001.54001.54001.5400-
Apr 22, 20241.58001.58001.52001.58001.5800-
Apr 19, 20241.59001.63001.56001.57001.5700-
Apr 18, 20241.58001.63001.56001.59001.5900-
Apr 17, 20241.69001.72001.58001.59001.5900-
Apr 16, 20241.62001.71001.59001.71001.7100-
Apr 15, 20241.74001.78001.61001.62001.6200-
Apr 12, 20241.88001.95001.77001.77001.7700-
Apr 11, 20241.95001.96001.91001.92001.9200-
Apr 10, 20242.08002.10001.97001.97001.9700-
Apr 9, 20242.06002.10002.06002.06002.0600-
Apr 8, 20242.06002.12002.06002.08002.0800-
Apr 5, 20242.06002.12002.02002.08002.0800-
Apr 4, 20242.20002.28002.12002.12002.1200-
Apr 3, 20242.34002.34002.20002.20002.2000-
Apr 2, 20242.44002.44002.38002.38002.3800-
Mar 28, 20242.46002.50002.38002.38002.3800-
Mar 27, 20242.48002.50002.42002.48002.4800-
Mar 26, 20242.60002.64002.48002.48002.4800-
Mar 25, 20242.60002.70002.60002.62002.6200-
Mar 22, 20242.62002.64002.60002.60002.6000-
Mar 21, 20242.68002.76002.62002.64002.6400-
Mar 20, 20242.56002.66002.52002.66002.6600-
Mar 19, 20242.56002.60002.54002.56002.5600-
Mar 18, 20242.54002.58002.52002.58002.5800-
Mar 15, 20242.42002.52002.42002.52002.5200-
Mar 14, 20242.52002.52002.46002.46002.4600-
Mar 13, 20242.56002.58002.48002.52002.5200-
Mar 12, 20242.62002.66002.54002.54002.5400-
Mar 11, 20242.56002.68002.48002.62002.6200-
Mar 8, 20242.66002.68002.58002.58002.5800-
Mar 7, 20242.66002.70002.62002.68002.6800-
Mar 6, 20242.50002.76002.44002.66002.6600-
Mar 5, 20242.48002.52002.44002.52002.5200-
Mar 4, 20242.58002.58002.50002.50002.5000-
Mar 1, 20242.44002.60002.42002.58002.5800-
Feb 29, 20242.42002.48002.38002.44002.4400-
Feb 28, 20242.54002.54002.38002.38002.3800-
Feb 27, 20242.58002.60002.52002.54002.5400-
Feb 26, 20242.50002.62002.46002.60002.6000-
Feb 23, 20242.42002.54002.40002.52002.5200-
Feb 22, 20242.58002.66002.40002.42002.4200-
Feb 21, 20242.48002.72002.40002.54002.5400-
Feb 20, 20242.50002.50002.38002.50002.5000-
Feb 19, 20242.52002.52002.52002.52002.5200-
Feb 16, 20242.42002.54002.40002.50002.5000-
Feb 15, 20242.56002.66002.30002.40002.4000-
Feb 14, 20242.48002.70002.46002.54002.5400-
Feb 13, 20242.42002.68002.36002.46002.4600-
Feb 12, 20242.02002.48002.00002.48002.4800-
Feb 9, 20241.73002.06001.73002.04002.0400-
Feb 8, 20241.95002.24001.95002.08002.0800-
Feb 7, 20242.00002.00001.90001.96001.9600-
Feb 6, 20241.90001.97001.82001.97001.9700-
Feb 5, 20241.91001.94001.77001.88001.8800-
Feb 2, 20242.00002.02001.83001.86001.8600-
Feb 1, 20241.66001.95001.56001.95001.9500-
Jan 31, 20241.55001.80001.55001.65001.65001,000
Jan 30, 20241.37001.37001.36001.36001.3600-
Jan 29, 20241.37001.38001.34001.37001.3700-
Jan 26, 20241.38001.40001.36001.37001.3700-
Jan 25, 20241.39001.40001.36001.39001.3900-
Jan 24, 20241.32001.39001.32001.39001.390033
Jan 23, 20241.25001.32001.23001.32001.3200-
Jan 22, 20241.20001.26001.18001.26001.2600-
Jan 19, 20241.17001.17001.14001.17001.1700-
Jan 18, 20241.18001.20001.17001.17001.1700-
Jan 17, 20241.20001.20001.16001.16001.1600-
Jan 16, 20241.24001.26001.20001.20001.2000-
Jan 15, 20241.24001.24001.24001.24001.2400-

Related Tickers

WISA WiSA Technologies, Inc.
1.6800
-10.16%
 
QRVO Qorvo, Inc.
71.91
+0.31%
 
SKYT SkyWater Technology, Inc.
11.31
-5.12%
 
MCHP Microchip Technology Incorporated
55.91
+1.30%
 
WKEY WISeKey International Holding AG
7.93
-21.33%
 
CRDO Credo Technology Group Holding Ltd
69.04
-6.45%
 
ALAB Astera Labs, Inc.
127.19
-1.94%
 
ON ON Semiconductor Corporation
55.87
+3.58%
 
LAES SEALSQ Corp
3.3500
-41.54%
 
MRVL Marvell Technology, Inc.
115.15
+0.73%