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
2021-12-31 4.44 4.49 4.34 4.40 0.6M
2021-12-30 4.57 4.61 4.44 4.45 0.6M
2021-12-29 4.84 4.85 4.59 4.59 0.3M
2021-12-28 4.87 4.91 4.65 4.77 0.6M
2021-12-27 4.95 5.02 4.83 4.88 0.5M
2021-12-23 4.87 5.05 4.81 4.93 0.6M
2021-12-22 4.70 4.86 4.68 4.85 0.5M
2021-12-21 4.49 4.72 4.41 4.68 0.9M
2021-12-20 4.35 4.46 4.28 4.40 0.9M
2021-12-17 4.35 4.51 4.27 4.45 0.3M
2021-12-16 4.69 4.79 4.41 4.41 0.7M
2021-12-15 4.38 4.71 4.28 4.68 0.6M
2021-12-14 4.39 4.45 4.26 4.33 0.4M
2021-12-13 4.68 4.78 4.42 4.43 0.4M
2021-12-10 4.97 5.06 4.65 4.70 0.4M
2021-12-09 4.94 5.14 4.85 4.85 0.5M
2021-12-08 4.93 5.04 4.79 4.98 0.5M
2021-12-07 4.74 4.95 4.69 4.89 0.4M
2021-12-06 4.58 4.65 4.39 4.58 0.5M
2021-12-03 4.80 4.83 4.60 4.68 0.8M
2021-12-02 5.09 5.23 4.81 4.86 0.8M
2021-12-01 5.34 5.52 5.05 5.09 0.8M
2021-11-30 5.21 5.42 5.01 5.19 0.7M
2021-11-29 5.00 5.27 4.95 5.23 0.7M
2021-11-26 5.09 5.21 4.93 5.10 0.6M
2021-11-24 5.06 5.37 4.96 5.35 0.6M
2021-11-23 5.38 5.47 5.05 5.14 0.9M
2021-11-22 5.62 5.67 5.37 5.42 0.8M
2021-11-19 5.71 5.95 5.56 5.59 0.9M
2021-11-18 5.27 5.92 5.27 5.84 1.9M
2021-11-17 5.31 5.49 5.13 5.26 0.7M
2021-11-16 5.32 5.35 5.04 5.35 1.0M
2021-11-15 5.60 5.85 5.19 5.37 1.2M
2021-11-12 5.29 5.52 5.26 5.52 1.0M
2021-11-11 4.94 5.33 4.83 5.29 1.3M
2021-11-10 4.72 5.18 4.65 4.99 2.3M
2021-11-09 4.57 4.68 4.28 4.40 0.8M
2021-11-08 4.36 4.57 4.31 4.44 0.7M
2021-11-05 4.40 4.48 4.30 4.31 0.3M
2021-11-04 4.50 4.52 4.32 4.35 0.5M
2021-11-03 4.38 4.44 4.31 4.43 0.3M
2021-11-02 4.43 4.50 4.29 4.39 0.4M
2021-11-01 4.10 4.36 4.10 4.33 0.7M
2021-10-29 4.12 4.16 3.96 4.09 0.5M
2021-10-28 4.10 4.13 3.93 4.11 0.6M
2021-10-27 4.12 4.24 4.03 4.03 0.6M
2021-10-26 4.12 4.26 4.09 4.15 0.6M
2021-10-25 4.25 4.27 4.08 4.11 1.6M
2021-10-22 4.37 4.39 4.13 4.25 1.0M
2021-10-21 4.36 4.45 4.33 4.40 0.5M
2021-10-20 4.46 4.63 4.37 4.42 0.5M
2021-10-19 4.44 4.46 4.28 4.43 0.6M
2021-10-18 4.45 4.49 4.36 4.38 0.5M
2021-10-15 4.53 4.60 4.45 4.48 0.5M
2021-10-14 4.61 4.73 4.54 4.54 0.8M
2021-10-13 4.56 4.70 4.55 4.56 0.5M
2021-10-12 4.60 4.69 4.46 4.57 1.0M
2021-10-11 4.50 4.80 4.46 4.56 1.4M
2021-10-08 4.65 4.72 4.33 4.35 0.7M
2021-10-07 4.50 4.77 4.42 4.64 1.3M
2021-10-06 4.52 4.58 4.47 4.48 0.4M
2021-10-05 4.60 4.63 4.50 4.58 0.4M
2021-10-04 4.75 4.75 4.56 4.57 0.9M
2021-10-01 4.80 4.93 4.67 4.79 0.6M
2021-09-30 4.72 4.84 4.64 4.78 1.1M
2021-09-29 5.02 5.03 4.72 4.72 0.8M
2021-09-28 5.05 5.08 4.86 5.00 0.9M
2021-09-27 5.09 5.34 4.93 5.15 0.7M
2021-09-24 5.21 5.30 5.05 5.15 0.7M
2021-09-23 5.17 5.43 5.02 5.36 1.0M
2021-09-22 5.04 5.39 5.04 5.10 1.0M
2021-09-21 4.96 5.09 4.76 5.01 1.2M
2021-09-20 5.08 5.09 4.77 4.84 1.3M
2021-09-17 5.54 5.63 5.26 5.41 1.5M
2021-09-16 5.24 5.70 5.20 5.57 2.1M
2021-09-15 5.15 5.32 5.07 5.30 1.3M
2021-09-14 5.02 5.42 5.02 5.32 2.5M
2021-09-13 5.64 5.77 4.68 5.07 5.8M
2021-09-10 5.42 5.78 5.34 5.59 2.8M
2021-09-09 5.50 5.87 5.40 5.44 3.2M
2021-09-08 6.37 6.40 5.35 5.42 4.7M
2021-09-07 6.26 6.52 5.91 6.46 4.0M
2021-09-03 6.76 6.76 5.77 6.09 4.6M
2021-09-02 7.09 7.13 6.63 6.66 3.0M
2021-09-01 7.64 7.76 6.86 7.11 4.6M
2021-08-31 6.46 7.90 6.31 7.75 8.9M
2021-08-30 6.86 7.47 6.17 6.22 6.2M
2021-08-27 5.60 7.56 5.56 6.89 15.1M
2021-08-26 5.21 5.58 5.17 5.44 2.0M
2021-08-25 5.60 5.76 5.30 5.41 3.0M
2021-08-24 5.45 6.08 5.30 5.55 11.8M
2021-08-23 4.89 5.78 4.76 5.75 24.2M
2021-08-20 3.69 4.48 3.69 4.45 11.6M
2021-08-19 3.20 3.74 3.20 3.56 3.1M
2021-08-18 3.24 3.66 3.22 3.24 1.3M
2021-08-17 3.43 3.51 3.22 3.23 0.8M
2021-08-16 3.58 3.60 3.41 3.43 0.5M
2021-08-13 3.78 3.78 3.49 3.60 0.8M
2021-08-12 3.89 3.99 3.65 3.78 0.9M
2021-08-11 3.53 4.09 3.42 4.03 1.9M
2021-08-10 3.18 3.71 3.15 3.52 2.3M
2021-08-09 3.15 3.15 3.01 3.05 0.3M
2021-08-06 2.95 3.14 2.87 3.12 0.3M
2021-08-05 2.93 2.99 2.92 2.97 0.1M
2021-08-04 3.00 3.04 2.91 2.92 0.2M
2021-08-03 2.98 3.03 2.89 3.01 0.2M
2021-08-02 3.03 3.08 2.94 2.96 0.2M
2021-07-30 2.96 3.02 2.90 3.01 0.2M
2021-07-29 2.88 3.04 2.82 3.00 0.4M
2021-07-28 2.73 2.87 2.73 2.85 0.2M
2021-07-27 2.77 2.85 2.63 2.70 0.4M
2021-07-26 2.84 2.93 2.79 2.81 0.2M
2021-07-23 2.90 2.91 2.78 2.81 0.2M
2021-07-22 2.94 2.97 2.87 2.88 0.2M
2021-07-21 2.90 2.95 2.86 2.94 0.2M
2021-07-20 2.88 2.91 2.77 2.85 0.3M
2021-07-19 2.71 2.86 2.67 2.84 0.4M
2021-07-16 2.91 2.92 2.73 2.73 0.3M
2021-07-15 2.91 2.92 2.79 2.86 0.2M
2021-07-14 2.94 3.02 2.89 2.91 0.3M
2021-07-13 3.02 3.04 2.91 2.93 0.2M
2021-07-12 3.06 3.09 3.00 3.04 0.2M
2021-07-09 2.99 3.05 2.94 3.04 0.3M
2021-07-08 3.05 3.05 2.93 2.94 0.4M
2021-07-07 3.27 3.27 3.08 3.09 0.4M
2021-07-06 3.35 3.40 3.25 3.25 0.2M
2021-07-02 3.42 3.42 3.31 3.37 0.5M
2021-07-01 3.41 3.45 3.28 3.37 0.6M
2021-06-30 3.50 3.54 3.37 3.41 0.3M
2021-06-29 3.59 3.59 3.51 3.53 0.2M
2021-06-28 3.44 3.59 3.41 3.58 0.4M
2021-06-25 3.34 3.47 3.29 3.41 5.9M
2021-06-24 3.34 3.38 3.23 3.36 0.6M
2021-06-23 3.24 3.35 3.24 3.32 0.4M
2021-06-22 3.23 3.30 3.17 3.25 0.4M
2021-06-21 3.40 3.40 3.21 3.26 0.4M
2021-06-18 3.39 3.45 3.26 3.28 0.7M
2021-06-17 3.48 3.55 3.44 3.45 0.3M
2021-06-16 3.57 3.67 3.48 3.50 0.4M
2021-06-15 3.72 3.72 3.52 3.54 0.3M
2021-06-14 3.57 3.72 3.57 3.69 0.3M
2021-06-11 3.54 3.62 3.50 3.56 0.3M
2021-06-10 3.45 3.56 3.41 3.52 0.3M
2021-06-09 3.78 3.78 3.46 3.46 0.5M
2021-06-08 3.63 3.83 3.57 3.77 1.6M
2021-06-07 3.67 3.75 3.61 3.63 0.5M
2021-06-04 3.50 3.73 3.45 3.64 2.0M
2021-06-03 3.38 3.57 3.34 3.48 0.9M
2021-06-02 3.53 3.53 3.43 3.43 0.3M
2021-06-01 3.50 3.56 3.40 3.52 0.3M
2021-05-28 3.42 3.54 3.34 3.49 0.8M
2021-05-27 3.31 3.53 3.31 3.41 0.5M
2021-05-26 3.22 3.32 3.20 3.29 0.2M
2021-05-25 3.25 3.35 3.20 3.21 0.4M
2021-05-24 3.21 3.29 3.18 3.25 0.3M
2021-05-21 3.19 3.22 3.10 3.18 0.4M
2021-05-20 3.12 3.28 3.08 3.16 0.9M
2021-05-19 2.96 3.24 2.95 3.08 3.3M
2021-05-18 3.03 3.08 2.92 3.00 0.9M
2021-05-17 3.03 3.14 2.98 3.05 0.7M
2021-05-14 2.95 3.37 2.85 3.15 3.4M
2021-05-13 2.83 2.94 2.79 2.90 0.7M
2021-05-12 2.90 2.94 2.64 2.84 1.3M
2021-05-11 2.95 3.05 2.88 2.93 0.7M
2021-05-10 3.35 3.38 2.97 3.01 1.1M
2021-05-07 3.61 3.62 3.29 3.35 1.2M
2021-05-06 3.21 3.86 3.04 3.63 11.1M
2021-05-05 3.05 3.39 3.00 3.24 1.0M
2021-05-04 2.90 3.04 2.84 2.93 0.7M
2021-05-03 2.95 3.04 2.84 2.96 0.6M
2021-04-30 3.09 3.11 2.93 2.95 0.5M
2021-04-29 3.16 3.16 3.02 3.12 0.3M
2021-04-28 3.17 3.18 3.02 3.11 0.4M
2021-04-27 3.25 3.25 3.11 3.17 0.3M
2021-04-26 3.20 3.25 3.17 3.23 0.3M
2021-04-23 3.10 3.21 3.06 3.19 0.3M
2021-04-22 3.11 3.16 3.04 3.07 0.3M
2021-04-21 2.96 3.05 2.93 3.04 0.2M
2021-04-20 3.04 3.07 2.91 2.96 0.4M
2021-04-19 3.13 3.15 3.00 3.07 0.4M
2021-04-16 3.13 3.19 3.08 3.18 0.3M
2021-04-15 3.13 3.15 2.96 3.10 0.5M
2021-04-14 3.13 3.27 3.06 3.10 0.6M
2021-04-13 3.07 3.19 2.98 3.13 0.4M
2021-04-12 3.15 3.17 3.00 3.07 0.4M
2021-04-09 3.23 3.23 3.11 3.14 0.3M
2021-04-08 3.33 3.35 3.18 3.22 0.4M
2021-04-07 3.33 3.36 3.22 3.26 0.3M
2021-04-06 3.39 3.41 3.30 3.34 0.2M
2021-04-05 3.46 3.49 3.34 3.41 0.3M
2021-04-01 3.39 3.48 3.34 3.43 0.4M
2021-03-31 3.19 3.35 3.19 3.31 0.6M
2021-03-30 3.20 3.22 3.12 3.16 0.3M
2021-03-29 3.34 3.39 3.18 3.21 0.4M
2021-03-26 3.44 3.45 3.25 3.37 0.6M
2021-03-25 3.25 3.46 3.17 3.43 0.5M
2021-03-24 3.59 3.69 3.27 3.29 0.8M
2021-03-23 3.55 3.56 3.41 3.54 0.8M
2021-03-22 3.72 3.81 3.54 3.57 0.7M
2021-03-19 3.87 4.01 3.63 3.71 1.2M
2021-03-18 4.00 4.23 3.82 3.83 0.8M
2021-03-17 3.72 4.33 3.72 4.01 1.3M
2021-03-16 3.48 4.12 3.42 3.91 1.7M
2021-03-15 3.42 3.50 3.32 3.47 0.4M
2021-03-12 3.60 3.60 3.42 3.44 0.6M
2021-03-11 3.71 3.77 3.59 3.65 0.6M
2021-03-10 3.59 3.69 3.42 3.63 0.6M
2021-03-09 3.28 3.56 3.27 3.44 1.0M
2021-03-08 3.38 3.41 3.21 3.30 0.4M
2021-03-05 3.28 3.37 3.04 3.35 0.9M
2021-03-04 3.45 3.46 3.11 3.23 1.0M
2021-03-03 3.78 3.79 3.45 3.45 0.6M
2021-03-02 3.71 3.78 3.60 3.76 0.5M
2021-03-01 3.69 3.75 3.60 3.69 0.4M
2021-02-26 3.70 3.76 3.51 3.59 0.6M
2021-02-25 3.95 3.95 3.65 3.72 0.7M
2021-02-24 3.73 3.98 3.58 3.93 0.8M
2021-02-23 3.50 3.68 3.26 3.65 0.9M
2021-02-22 3.83 3.90 3.61 3.62 0.8M
2021-02-19 3.99 4.07 3.82 3.85 0.5M
2021-02-18 3.91 4.06 3.86 3.96 0.8M
2021-02-17 4.37 4.37 3.76 3.86 1.6M
2021-02-16 4.49 4.67 4.27 4.42 1.0M
2021-02-12 3.88 4.50 3.75 4.41 2.0M
2021-02-11 3.71 3.86 3.67 3.82 1.4M
2021-02-10 3.71 3.71 3.45 3.69 0.8M
2021-02-09 3.71 3.74 3.58 3.71 0.8M
2021-02-08 3.49 3.71 3.45 3.71 0.6M
2021-02-05 3.56 3.64 3.46 3.50 0.3M
2021-02-04 3.41 3.55 3.33 3.53 0.4M
2021-02-03 3.50 3.52 3.34 3.38 0.4M
2021-02-02 3.28 3.54 3.21 3.53 0.7M
2021-02-01 3.08 3.21 3.06 3.20 0.4M
2021-01-29 3.15 3.16 3.01 3.06 0.3M
2021-01-28 3.20 3.25 3.09 3.13 0.5M
2021-01-27 3.35 3.35 3.10 3.18 0.7M
2021-01-26 3.41 3.45 3.30 3.39 0.4M
2021-01-25 3.35 3.48 3.26 3.38 0.5M
2021-01-22 3.26 3.33 3.21 3.30 0.5M
2021-01-21 3.18 3.31 3.12 3.27 0.4M
2021-01-20 3.22 3.25 3.12 3.18 0.4M
2021-01-19 3.22 3.26 3.11 3.22 0.3M
2021-01-15 3.21 3.21 3.11 3.19 0.3M
2021-01-14 3.25 3.29 3.17 3.23 0.3M
2021-01-13 3.49 3.53 3.17 3.25 0.6M
2021-01-12 3.10 3.54 3.01 3.47 1.6M
2021-01-11 3.01 3.14 3.00 3.13 0.8M
2021-01-08 2.97 3.03 2.90 3.01 0.4M
2021-01-07 3.01 3.02 2.91 2.97 0.5M
2021-01-06 2.89 3.09 2.89 2.98 0.6M
2021-01-05 2.84 2.95 2.81 2.93 0.2M
2021-01-04 2.88 2.92 2.78 2.84 0.5M