Pixelworks

PXLW
🏛️ usa →
9.61
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 9.24 9.64 9.19 9.61 0.0M
2025-09-25 9.49 9.53 9.09 9.22 0.0M
2025-09-24 9.95 9.95 9.07 9.63 0.1M
2025-09-23 10.56 11.15 9.75 9.94 0.2M
2025-09-22 10.71 10.99 10.10 10.68 0.2M
2025-09-19 11.19 11.41 10.58 10.75 0.1M
2025-09-18 10.31 11.29 10.31 11.21 0.1M
2025-09-17 11.03 11.03 10.20 10.21 0.1M
2025-09-16 10.15 11.18 10.15 11.09 0.1M
2025-09-15 11.39 11.39 10.07 10.09 0.2M
2025-09-12 12.55 12.55 11.20 11.59 0.2M
2025-09-11 11.86 13.50 11.82 12.47 0.4M
2025-09-10 11.86 12.00 10.61 11.52 0.2M
2025-09-09 10.05 11.89 9.65 11.71 0.3M
2025-09-08 8.71 10.50 8.71 9.75 0.3M
2025-09-05 8.50 9.80 8.40 8.66 0.2M
2025-09-04 8.32 8.40 7.97 8.14 0.1M
2025-09-03 8.27 8.62 8.20 8.37 0.1M
2025-09-02 8.61 8.61 7.85 8.26 0.2M
2025-08-29 10.66 10.76 8.25 8.62 0.3M
2025-08-28 8.14 10.31 8.12 9.98 0.5M
2025-08-27 7.93 8.33 7.93 7.99 0.1M
2025-08-26 8.38 8.60 7.76 7.93 0.1M
2025-08-25 8.30 8.80 8.08 8.37 0.1M
2025-08-22 7.88 8.40 7.75 8.35 0.1M
2025-08-21 7.89 8.20 7.78 7.81 0.0M
2025-08-20 8.10 8.17 7.74 8.10 0.1M
2025-08-19 8.52 8.66 8.01 8.15 0.0M
2025-08-18 9.46 9.95 8.21 8.52 0.1M
2025-08-15 9.41 9.97 9.25 9.54 0.0M
2025-08-14 9.84 10.61 9.60 9.62 0.0M
2025-08-13 9.50 10.66 8.45 10.03 0.1M
2025-08-12 8.53 9.59 8.50 9.53 0.1M
2025-08-11 9.07 9.53 8.50 8.53 0.1M
2025-08-08 9.08 9.44 8.95 9.15 0.0M
2025-08-07 9.39 9.79 8.75 9.02 0.1M
2025-08-06 10.22 10.33 9.50 9.58 0.0M
2025-08-05 10.65 10.66 9.70 10.16 0.1M
2025-08-04 10.83 11.11 10.59 10.65 0.0M
2025-08-01 11.60 11.60 10.22 10.78 0.1M
2025-07-31 10.61 12.47 10.51 11.85 0.1M
2025-07-30 10.25 11.10 9.70 10.68 0.1M
2025-07-29 12.27 12.27 10.50 10.63 0.1M
2025-07-28 13.00 13.67 11.90 12.24 0.1M
2025-07-25 13.84 13.95 11.16 12.22 0.3M
2025-07-24 14.19 15.03 13.31 13.59 0.7M
2025-07-23 10.46 12.69 9.87 12.66 0.2M
2025-07-22 10.12 10.59 9.65 10.48 0.0M
2025-07-21 10.00 10.30 9.75 10.01 0.0M
2025-07-18 9.15 9.93 9.01 9.93 0.1M
2025-07-17 8.62 9.19 8.48 9.05 0.0M
2025-07-16 8.77 8.80 8.30 8.61 0.0M
2025-07-15 8.00 9.92 7.99 8.62 0.2M
2025-07-14 7.32 8.00 7.18 7.99 0.0M
2025-07-11 6.82 7.04 6.71 6.95 0.0M
2025-07-10 7.12 7.67 6.87 6.87 0.0M
2025-07-09 7.45 7.54 7.09 7.16 0.0M
2025-07-08 7.10 7.56 7.02 7.37 0.0M
2025-07-07 7.10 7.44 7.01 7.01 0.0M
2025-07-03 7.28 7.55 7.22 7.22 0.0M
2025-07-02 7.41 7.61 7.03 7.17 0.1M
2025-07-01 6.89 6.98 6.82 6.82 0.0M
2025-06-30 6.94 7.05 6.85 6.99 0.0M
2025-06-27 7.25 7.33 6.75 6.89 0.0M
2025-06-26 7.20 7.51 7.15 7.35 0.0M
2025-06-25 7.58 7.70 7.10 7.27 0.0M
2025-06-24 8.63 8.63 7.53 7.66 0.1M
2025-06-23 9.54 9.54 8.47 8.48 0.1M
2025-06-20 6.80 10.10 6.75 9.58 0.8M
2025-06-18 5.28 6.76 5.28 6.73 0.1M
2025-06-17 5.36 5.48 5.21 5.26 0.0M
2025-06-16 4.87 5.48 4.87 5.35 0.1M
2025-06-13 5.09 5.12 4.79 4.80 0.0M
2025-06-12 5.06 5.22 4.67 5.22 0.1M
2025-06-11 5.50 5.68 5.05 5.07 0.1M
2025-06-10 5.83 6.18 5.46 5.52 0.1M
2025-06-09 5.99 6.68 5.53 5.84 0.1M
2025-06-06 5.81 6.17 5.76 6.05 0.0M
2025-06-05 6.24 6.42 5.84 5.88 0.0M
2025-06-04 5.88 6.24 5.70 6.15 0.0M
2025-06-03 5.62 5.88 5.46 5.66 0.0M
2025-06-02 5.65 5.74 5.60 5.65 0.0M
2025-05-30 5.85 6.02 5.83 5.83 0.0M
2025-05-29 5.80 6.09 5.76 6.00 0.0M
2025-05-28 5.64 5.75 5.53 5.64 0.0M
2025-05-27 6.00 6.06 5.52 5.63 0.0M
2025-05-23 6.01 6.08 5.88 5.88 0.0M
2025-05-22 6.15 6.28 6.06 6.07 0.0M
2025-05-21 6.24 6.27 6.01 6.10 0.0M
2025-05-20 6.12 6.82 6.06 6.29 0.0M
2025-05-19 6.27 6.29 6.12 6.13 0.0M
2025-05-16 6.98 6.98 6.24 6.50 0.0M
2025-05-15 6.92 7.05 6.60 7.05 0.0M
2025-05-14 6.78 7.32 6.72 6.72 0.0M
2025-05-13 6.89 7.17 6.60 7.07 0.0M
2025-05-12 7.08 7.08 6.72 6.85 0.0M
2025-05-09 6.79 6.91 6.60 6.64 0.0M
2025-05-08 6.24 6.60 6.07 6.60 0.0M
2025-05-07 6.32 6.44 6.03 6.12 0.0M
2025-05-06 6.48 6.48 6.06 6.09 0.0M
2025-05-05 6.54 6.60 6.30 6.41 0.0M
2025-05-02 6.59 6.59 6.36 6.42 0.0M
2025-05-01 6.47 6.60 6.31 6.36 0.0M
2025-04-30 6.00 6.45 5.97 6.36 0.0M
2025-04-29 6.66 6.66 6.06 6.07 0.0M
2025-04-28 6.68 7.14 6.49 6.50 0.0M
2025-04-25 6.84 7.21 6.71 6.82 0.0M
2025-04-24 0.54 0.58 0.54 0.58 0.1M
2025-04-23 0.54 0.56 0.52 0.52 0.1M
2025-04-22 0.53 0.54 0.52 0.54 0.1M
2025-04-21 0.59 0.60 0.51 0.52 0.2M
2025-04-17 0.55 0.57 0.53 0.54 0.2M
2025-04-16 0.59 0.59 0.54 0.55 0.1M
2025-04-15 0.57 0.61 0.57 0.59 0.1M
2025-04-14 0.58 0.59 0.55 0.57 0.2M
2025-04-11 0.52 0.55 0.51 0.55 0.1M
2025-04-10 0.57 0.57 0.52 0.53 0.1M
2025-04-09 0.50 0.56 0.50 0.56 0.1M
2025-04-08 0.55 0.56 0.48 0.49 0.4M
2025-04-07 0.54 0.56 0.51 0.53 0.3M
2025-04-04 0.60 0.60 0.54 0.55 0.4M
2025-04-03 0.61 0.64 0.60 0.60 0.2M
2025-04-02 0.61 0.65 0.61 0.62 0.1M
2025-04-01 0.64 0.65 0.61 0.63 0.1M
2025-03-31 0.65 0.67 0.62 0.63 0.2M
2025-03-28 0.69 0.69 0.63 0.64 0.2M
2025-03-27 0.67 0.70 0.65 0.69 0.2M
2025-03-26 0.72 0.74 0.66 0.67 0.4M
2025-03-25 0.74 0.74 0.71 0.73 0.1M
2025-03-24 0.77 0.77 0.73 0.74 0.1M
2025-03-21 0.73 0.75 0.70 0.75 0.3M
2025-03-20 0.72 0.75 0.72 0.74 0.2M
2025-03-19 0.70 0.74 0.69 0.73 0.3M
2025-03-18 0.66 0.71 0.65 0.69 0.2M
2025-03-17 0.66 0.67 0.63 0.66 0.1M
2025-03-14 0.62 0.66 0.62 0.65 0.2M
2025-03-13 0.62 0.68 0.62 0.64 0.4M
2025-03-12 0.64 0.65 0.62 0.63 0.1M
2025-03-11 0.63 0.64 0.60 0.63 0.4M
2025-03-10 0.68 0.70 0.62 0.62 0.6M
2025-03-07 0.71 0.71 0.65 0.67 0.2M
2025-03-06 0.69 0.71 0.67 0.68 0.3M
2025-03-05 0.68 0.71 0.68 0.70 0.2M
2025-03-04 0.70 0.70 0.66 0.68 0.3M
2025-03-03 0.74 0.75 0.68 0.69 0.3M
2025-02-28 0.75 0.76 0.72 0.74 0.3M
2025-02-27 0.76 0.78 0.75 0.75 0.3M
2025-02-26 0.77 0.81 0.77 0.78 0.2M
2025-02-25 0.83 0.83 0.74 0.77 0.4M
2025-02-24 0.85 0.86 0.80 0.83 0.4M
2025-02-21 0.89 0.89 0.79 0.81 0.5M
2025-02-20 0.86 0.88 0.85 0.88 0.1M
2025-02-19 0.83 0.86 0.83 0.86 0.7M
2025-02-18 0.90 0.91 0.83 0.83 0.6M
2025-02-14 0.82 0.91 0.80 0.89 0.4M
2025-02-13 0.83 0.84 0.80 0.82 0.8M
2025-02-12 0.85 0.88 0.82 0.82 0.4M
2025-02-11 0.85 0.88 0.82 0.84 0.2M
2025-02-10 0.83 0.88 0.83 0.85 0.2M
2025-02-07 0.85 0.86 0.83 0.86 0.2M
2025-02-06 0.87 0.89 0.85 0.86 0.2M
2025-02-05 0.84 0.90 0.83 0.89 0.2M
2025-02-04 0.80 0.85 0.80 0.84 0.2M
2025-02-03 0.82 0.84 0.81 0.83 0.2M
2025-01-31 0.86 0.90 0.85 0.86 0.3M
2025-01-30 0.91 0.91 0.85 0.85 0.3M
2025-01-29 0.85 0.90 0.85 0.89 0.2M
2025-01-28 0.86 0.87 0.82 0.85 0.2M
2025-01-27 0.90 0.90 0.81 0.86 0.5M
2025-01-24 0.89 0.93 0.84 0.88 0.7M
2025-01-23 0.81 0.89 0.80 0.88 0.4M
2025-01-22 0.84 0.86 0.80 0.81 0.3M
2025-01-21 0.80 0.87 0.77 0.85 0.6M
2025-01-17 0.76 0.82 0.73 0.81 0.7M
2025-01-16 0.73 0.74 0.72 0.73 0.1M
2025-01-15 0.74 0.75 0.72 0.73 0.1M
2025-01-14 0.72 0.74 0.71 0.72 0.1M
2025-01-13 0.71 0.73 0.68 0.73 0.3M
2025-01-10 0.75 0.75 0.70 0.71 0.2M
2025-01-08 0.79 0.79 0.74 0.75 0.4M
2025-01-07 0.80 0.81 0.75 0.81 0.4M
2025-01-06 0.85 0.85 0.75 0.77 1.0M
2025-01-03 0.74 0.81 0.74 0.81 0.6M
2025-01-02 0.76 0.76 0.72 0.75 0.3M