Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shiftpixy Inc (NQ: PIXY )

1.840 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 4.680 5.500 4.630 5.110 210,153 +0.43(+9.19%)
Feb 27, 2023 4.650 4.810 4.320 4.680 127,428 +0.04(+0.86%)
Feb 24, 2023 4.500 4.800 4.350 4.640 299,421 -0.24(-4.92%)
Feb 23, 2023 5.070 5.150 4.610 4.880 100,871 -0.11(-2.20%)
Feb 22, 2023 5.110 5.192 4.860 4.990 146,365 -0.14(-2.73%)
Feb 21, 2023 5.950 5.960 5.050 5.130 345,631 -0.88(-14.64%)
Feb 17, 2023 9.210 9.440 5.892 6.010 2,145,183 -1.97(-24.69%)
Feb 16, 2023 8.210 8.210 7.820 7.980 42,775 -0.20(-2.44%)
Feb 15, 2023 7.930 8.600 7.810 8.180 118,989 +0.23(+2.89%)
Feb 14, 2023 8.050 8.630 7.850 7.950 109,185 -0.52(-6.14%)
Feb 13, 2023 8.560 8.580 8.250 8.470 33,373 -0.09(-1.05%)
Feb 10, 2023 8.550 8.990 8.390 8.560 122,424 -0.14(-1.61%)
Feb 09, 2023 9.330 9.610 8.270 8.700 103,671 -0.58(-6.25%)
Feb 08, 2023 9.460 9.630 9.051 9.280 23,549 +0.00(+0.00%)
Feb 07, 2023 10.07 10.34 8.970 9.280 87,863 -0.72(-7.20%)
Feb 06, 2023 10.35 10.39 9.600 10.00 75,299 -0.11(-1.09%)
Feb 03, 2023 11.03 11.69 10.11 10.11 107,238 -0.70(-6.48%)
Feb 02, 2023 10.89 11.38 10.55 10.81 69,924 +0.39(+3.74%)
Feb 01, 2023 11.29 11.43 10.25 10.42 81,118 -1.18(-10.17%)
Jan 31, 2023 11.96 12.94 11.60 11.60 402,069 -0.20(-1.69%)
Jan 30, 2023 11.57 11.99 11.29 11.80 27,743 +0.25(+2.16%)
Jan 27, 2023 11.64 11.64 11.15 11.55 17,584 +0.41(+3.68%)
Jan 26, 2023 11.98 12.25 11.14 11.14 37,795 -0.57(-4.87%)
Jan 25, 2023 11.55 12.40 11.47 11.71 71,607 -0.14(-1.18%)
Jan 24, 2023 12.57 12.57 11.50 11.85 15,676 -0.01(-0.08%)
Jan 23, 2023 11.63 12.29 11.52 11.86 32,150 +0.16(+1.37%)
Jan 20, 2023 12.28 12.58 11.70 11.70 40,419 -0.58(-4.72%)
Jan 19, 2023 13.47 13.47 12.00 12.28 41,288 -0.67(-5.17%)
Jan 18, 2023 13.44 13.98 12.95 12.95 23,097 -0.59(-4.36%)
Jan 17, 2023 15.49 15.49 13.33 13.54 105,818 -1.34(-9.01%)
Jan 13, 2023 14.29 15.42 14.20 14.88 57,688 +0.68(+4.79%)
Jan 12, 2023 14.48 15.23 14.05 14.20 38,092 -0.33(-2.27%)
Jan 11, 2023 15.08 16.59 14.40 14.53 28,888 -0.55(-3.65%)
Jan 10, 2023 16.21 17.09 15.07 15.08 42,374 -1.88(-11.08%)
Jan 09, 2023 17.20 17.87 16.50 16.96 21,363 -0.08(-0.47%)
Jan 06, 2023 17.81 18.80 16.76 17.04 40,926 -0.63(-3.57%)
Jan 05, 2023 18.25 18.35 17.47 17.67 17,651 -0.47(-2.59%)
Jan 04, 2023 19.51 20.17 17.79 18.14 67,334 -0.96(-5.03%)
Jan 03, 2023 20.23 21.00 18.90 19.10 36,397 -1.85(-8.83%)
Dec 30, 2022 18.63 20.95 18.60 20.95 16,448 +1.78(+9.29%)
Dec 29, 2022 18.47 19.77 17.87 19.17 11,970 +0.27(+1.43%)
Dec 28, 2022 19.65 19.65 18.12 18.90 18,814 -0.85(-4.30%)
Dec 27, 2022 20.79 20.79 18.73 19.75 26,353 -1.15(-5.50%)
Dec 23, 2022 20.20 20.90 19.67 20.90 26,654 +0.51(+2.50%)
Dec 22, 2022 22.05 22.05 19.75 20.39 35,315 -2.47(-10.80%)
Dec 21, 2022 23.74 24.97 22.61 22.86 40,401 -0.25(-1.08%)
Dec 20, 2022 20.56 23.11 19.05 23.11 108,514 +2.24(+10.73%)
Dec 19, 2022 18.46 20.88 18.46 20.87 89,044 +0.35(+1.71%)
Dec 16, 2022 17.89 20.82 17.40 20.52 110,329 +2.35(+12.93%)
Dec 15, 2022 16.89 18.25 16.60 18.17 78,663 +0.57(+3.24%)
Dec 14, 2022 19.87 21.12 16.11 17.60 206,029 -1.80(-9.28%)
Dec 13, 2022 18.50 20.66 17.69 19.40 85,615 +1.83(+10.42%)
Dec 12, 2022 18.53 20.16 17.57 17.57 72,560 -0.82(-4.46%)
Dec 09, 2022 17.22 20.58 16.75 18.39 86,965 +1.48(+8.75%)
Dec 08, 2022 15.50 17.80 15.08 16.91 64,391 +1.07(+6.76%)
Dec 07, 2022 14.46 16.22 14.46 15.84 32,892 +0.98(+6.59%)
Dec 06, 2022 14.68 15.76 14.06 14.86 29,599 +0.00(+0.00%)
Dec 05, 2022 15.19 15.24 14.22 14.86 36,235 -0.15(-1.00%)
Dec 02, 2022 15.30 15.30 14.68 15.01 21,929 -0.61(-3.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.