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

Shiftpixy Inc (NQ: PIXY )

1.840 -0.010 (-0.54%)
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 (%)
Mar 29, 2019 5560 5760 5200 5400 67 -120.00(-2.17%)
Mar 28, 2019 5440 5720 5320 5520 77 +200.00(+3.76%)
Mar 27, 2019 5800 5840 5280 5320 76 -240.00(-4.32%)
Mar 26, 2019 5600 5800 5240 5560 118 +80.00(+1.46%)
Mar 25, 2019 5720 5720 5400 5480 30 -200.00(-3.52%)
Mar 22, 2019 6120 6131 5480 5680 68 -440.00(-7.19%)
Mar 21, 2019 6400 6440 6000 6120 52 -240.00(-3.77%)
Mar 20, 2019 6480 6600 6280 6360 46 -240.00(-3.64%)
Mar 19, 2019 6880 6960 6440 6600 130 -200.00(-2.94%)
Mar 18, 2019 6640 7000 6240 6800 153 +200.00(+3.03%)
Mar 15, 2019 6240 7360 6160 6600 310 +400.00(+6.45%)
Mar 14, 2019 6240 6320 6160 6200 19 -40.00(-0.64%)
Mar 13, 2019 6400 6400 6160 6240 21 -120.00(-1.89%)
Mar 12, 2019 6440 6640 6320 6360 41 -200.00(-3.05%)
Mar 11, 2019 6200 6720 6200 6560 28 +320.00(+5.13%)
Mar 08, 2019 6120 6440 6000 6240 17 +80.00(+1.30%)
Mar 07, 2019 6200 6442 6040 6160 11 -40.00(-0.65%)
Mar 06, 2019 6160 6432 6160 6200 35 +40.00(+0.65%)
Mar 05, 2019 6240 6300 6120 6160 10 -160.00(-2.53%)
Mar 04, 2019 6600 6720 6120 6320 12 -120.00(-1.86%)
Mar 01, 2019 6200 6440 6080 6440 18 +320.00(+5.23%)
Feb 28, 2019 6160 6240 6048 6120 20 +0.00(+0.00%)
Feb 27, 2019 6400 6640 6040 6120 31 -280.00(-4.38%)
Feb 26, 2019 6720 6720 6280 6400 27 -320.00(-4.76%)
Feb 25, 2019 6440 6720 6440 6720 11 +240.00(+3.70%)
Feb 22, 2019 6720 6800 6400 6480 45 -280.00(-4.14%)
Feb 21, 2019 6800 6960 6480 6760 52 +40.00(+0.60%)
Feb 20, 2019 6400 7000 6280 6720 92 +440.00(+7.01%)
Feb 19, 2019 6120 6360 6000 6280 32 +160.00(+2.61%)
Feb 15, 2019 6320 6360 6120 6120 21 -200.00(-3.16%)
Feb 14, 2019 6600 6630 6040 6320 61 -200.00(-3.07%)
Feb 13, 2019 5480 6680 5400 6520 196 +1120.00(+20.74%)
Feb 12, 2019 5360 5480 5200 5400 31 +160.00(+3.05%)
Feb 11, 2019 5320 5480 5240 5240 21 +0.00(+0.00%)
Feb 08, 2019 5200 5320 5200 5240 12 +40.00(+0.77%)
Feb 07, 2019 5200 5360 5120 5200 20 +0.00(+0.00%)
Feb 06, 2019 5160 5200 5080 5200 20 +40.00(+0.78%)
Feb 05, 2019 5200 5200 4920 5160 43 +0.00(+0.00%)
Feb 04, 2019 5360 5560 5000 5160 43 -240.00(-4.44%)
Feb 01, 2019 5280 5400 5280 5400 28 +120.00(+2.27%)
Jan 31, 2019 5360 5440 5200 5280 54 +0.00(+0.00%)
Jan 30, 2019 5360 5360 5200 5280 24 +40.00(+0.76%)
Jan 29, 2019 5120 5840 5016 5240 149 +80.00(+1.55%)
Jan 28, 2019 5160 5160 4920 5160 22 +40.00(+0.78%)
Jan 25, 2019 4840 5320 4640 5120 97 +320.00(+6.67%)
Jan 24, 2019 4960 5000 4560 4800 91 -200.00(-4.00%)
Jan 23, 2019 4920 5240 4920 5000 47 +40.00(+0.81%)
Jan 22, 2019 5440 5480 4920 4960 110 -400.00(-7.46%)
Jan 18, 2019 5720 5880 5360 5360 73 -360.00(-6.29%)
Jan 17, 2019 5240 5840 5240 5720 125 +520.00(+10.00%)
Jan 16, 2019 5520 5680 5000 5200 99 -240.00(-4.41%)
Jan 15, 2019 6040 6230 5240 5440 148 -620.00(-10.23%)
Jan 14, 2019 6320 6400 6000 6060 114 -340.00(-5.31%)
Jan 11, 2019 7360 7400 6080 6400 505 -440.00(-6.43%)
Jan 10, 2019 6520 7080 6360 6840 288 +360.00(+5.56%)
Jan 09, 2019 6640 6800 6360 6480 108 -120.00(-1.82%)
Jan 08, 2019 7160 7160 6400 6600 117 -360.00(-5.17%)
Jan 07, 2019 6560 7200 6160 6960 315 +560.00(+8.75%)
Jan 04, 2019 6280 7000 6280 6400 158 +160.00(+2.56%)
Jan 03, 2019 6760 6760 6040 6240 114 -480.00(-7.14%)
Jan 02, 2019 6960 7160 6720 6720 63 -360.00(-5.08%)
Dec 31, 2018 6400 7160 6080 7080 122 +840.00(+13.46%)
Dec 28, 2018 7080 7320 5840 6240 117 -760.00(-10.86%)
Dec 27, 2018 7480 8000 7000 7000 367 -480.00(-6.42%)
Dec 26, 2018 7160 7640 6960 7480 27 +720.00(+10.65%)
Dec 24, 2018 7840 7960 6720 6760 27 -1000.00(-12.89%)
Dec 21, 2018 7880 8200 7680 7760 28 -320.00(-3.96%)
Dec 20, 2018 8200 8320 7880 8080 33 -240.00(-2.88%)
Dec 19, 2018 8800 8800 8280 8320 19 -460.00(-5.24%)
Dec 18, 2018 9000 9080 8680 8780 33 -160.00(-1.79%)
Dec 17, 2018 9680 9680 8800 8940 50 -620.00(-6.49%)
Dec 14, 2018 9440 9720 9240 9560 39 +160.00(+1.70%)
Dec 13, 2018 9320 9520 9000 9400 12 +40.00(+0.43%)
Dec 12, 2018 9320 9560 9040 9360 31 +240.00(+2.63%)
Dec 11, 2018 10080 10080 8840 9120 72 -760.00(-7.69%)
Dec 10, 2018 10280 10400 8800 9880 170 +400.00(+4.22%)
Dec 07, 2018 9600 10000 9200 9480 46 -320.00(-3.27%)
Dec 06, 2018 10600 10640 9000 9800 63 -720.00(-6.84%)
Dec 04, 2018 10600 10720 10040 10520 65 +40.00(+0.38%)
Dec 03, 2018 11440 11440 10200 10480 106 -600.00(-5.42%)
Nov 30, 2018 12200 12240 10600 11080 126 -880.00(-7.36%)
Nov 29, 2018 13280 14000 11160 11960 320 -5720.00(-32.35%)
Nov 28, 2018 18000 18760 16800 17680 107 +320.40(+1.85%)
Nov 27, 2018 16480 18360 16080 17360 85 +1279.60(+7.96%)
Nov 26, 2018 14800 16960 14800 16080 56 +1120.00(+7.49%)
Nov 23, 2018 15000 15200 14560 14960 8 +280.00(+1.91%)
Nov 21, 2018 14680 14680 14680 0 +1160.00(+8.58%)
Nov 20, 2018 13840 14240 13480 13520 23 -297.20(-2.15%)
Nov 19, 2018 14160 14520 13720 13817 14 -302.80(-2.14%)
Nov 16, 2018 14000 14560 14000 14120 14 +120.00(+0.86%)
Nov 15, 2018 15000 15040 13668 14000 34 -1080.00(-7.16%)
Nov 14, 2018 15200 15400 14800 15080 7 -120.00(-0.79%)
Nov 13, 2018 14920 15540 14920 15200 8 +120.00(+0.80%)
Nov 12, 2018 15120 15200 14800 15080 7 -40.00(-0.26%)
Nov 09, 2018 15240 15360 15000 15120 12 -240.00(-1.56%)
Nov 08, 2018 15040 15560 15040 15360 10 +320.00(+2.13%)
Nov 07, 2018 15040 15280 14808 15040 16 +40.00(+0.27%)
Nov 06, 2018 14680 15440 14665 15000 19 +520.00(+3.59%)
Nov 05, 2018 14000 14840 13960 14480 13 +480.00(+3.43%)
Nov 02, 2018 13800 14200 13800 14000 6 +160.00(+1.16%)
Nov 01, 2018 13720 14273 13606 13840 11 +400.00(+2.98%)
Oct 31, 2018 14960 14960 12880 13440 38 -560.00(-4.00%)
Oct 30, 2018 14240 14560 13640 14000 23 -360.00(-2.51%)
Oct 29, 2018 14800 15108 14200 14360 10 -400.00(-2.71%)
Oct 26, 2018 14760 14960 14440 14760 11 -40.00(-0.27%)
Oct 25, 2018 14520 14960 14520 14800 9 -40.00(-0.27%)
Oct 24, 2018 14760 14960 14400 14840 12 +240.00(+1.64%)
Oct 23, 2018 14520 14920 14400 14600 7 -560.00(-3.69%)
Oct 22, 2018 14400 15480 14400 15160 23 +880.00(+6.16%)
Oct 19, 2018 13760 14280 13520 14280 6 +400.00(+2.88%)
Oct 18, 2018 14280 14280 13720 13880 21 -440.00(-3.07%)
Oct 17, 2018 14480 14880 14040 14320 23 -160.00(-1.10%)
Oct 16, 2018 14800 14920 14440 14480 10 -400.00(-2.69%)
Oct 15, 2018 14120 15000 14120 14880 8 +440.00(+3.05%)
Oct 12, 2018 14960 15320 14240 14440 35 -440.00(-2.96%)
Oct 11, 2018 15800 15800 14520 14880 28 -920.00(-5.82%)
Oct 10, 2018 15880 16000 15800 15800 11 -120.00(-0.75%)
Oct 09, 2018 16160 16160 15880 15920 41 -120.00(-0.75%)
Oct 08, 2018 16120 16200 15760 16040 15 +0.00(+0.00%)
Oct 05, 2018 16000 16280 15880 16040 15 -40.00(-0.25%)
Oct 04, 2018 15960 16200 15720 16080 27 +160.00(+1.01%)
Oct 03, 2018 16080 16203 15720 15920 25 +40.00(+0.25%)
Oct 02, 2018 15960 16680 15720 15880 56 -40.00(-0.25%)
Oct 01, 2018 15520 16000 15520 15920 40 +400.00(+2.58%)
Sep 28, 2018 15520 15960 15320 15520 11 -40.00(-0.26%)
Sep 27, 2018 15600 16360 15320 15560 29 -80.00(-0.51%)
Sep 26, 2018 15560 15882 15480 15640 16 -40.00(-0.26%)
Sep 25, 2018 15360 15960 15360 15680 21 +320.00(+2.08%)
Sep 24, 2018 15120 15960 15120 15360 32 -80.00(-0.52%)
Sep 21, 2018 15760 16200 15320 15440 20 -160.00(-1.03%)
Sep 20, 2018 14400 16440 14320 15600 38 +1120.00(+7.73%)
Sep 19, 2018 15360 15800 14240 14480 38 -800.00(-5.24%)
Sep 18, 2018 15480 15560 14680 15280 30 -80.00(-0.52%)
Sep 17, 2018 15720 16047 15014 15360 21 +40.00(+0.26%)
Sep 14, 2018 15080 15880 15080 15320 33 +280.00(+1.86%)
Sep 13, 2018 16360 16920 15040 15040 125 -960.00(-6.00%)
Sep 12, 2018 15240 16280 15040 16000 75 +840.00(+5.54%)
Sep 11, 2018 14680 15793 14614 15160 49 +460.00(+3.13%)
Sep 10, 2018 14640 15556 14320 14700 80 +460.00(+3.23%)
Sep 07, 2018 14480 14760 13680 14240 31 -240.00(-1.66%)
Sep 06, 2018 14200 14640 14000 14480 22 +600.00(+4.32%)
Sep 05, 2018 15000 15320 13640 13880 81 -880.00(-5.96%)
Sep 04, 2018 13360 15000 13360 14760 107 +1400.00(+10.48%)
Aug 31, 2018 13360 13360 13360 0 -40.00(-0.30%)
Aug 30, 2018 13600 13880 13160 13400 30 +0.00(+0.00%)
Aug 29, 2018 13320 13520 12640 13400 53 +560.00(+4.36%)
Aug 28, 2018 13560 13960 12600 12840 41 -240.00(-1.83%)
Aug 27, 2018 12200 13600 11960 13080 135 +980.00(+8.10%)
Aug 24, 2018 12004 12204 11912 12100 12 +100.00(+0.83%)
Aug 23, 2018 12048 12313 11840 12000 12 -80.00(-0.66%)
Aug 22, 2018 11680 12200 11604 12080 16 +360.00(+3.07%)
Aug 21, 2018 11680 11800 11524 11720 5 +40.00(+0.34%)
Aug 20, 2018 11480 11834 11480 11680 11 -120.00(-1.02%)
Aug 17, 2018 11960 12000 11720 11800 22 -200.00(-1.67%)
Aug 16, 2018 12120 12120 11840 12000 12 -40.00(-0.33%)
Aug 15, 2018 12600 12600 11800 12040 16 -120.00(-0.99%)
Aug 14, 2018 12200 12200 11920 12160 9 +120.00(+1.00%)
Aug 13, 2018 12200 12400 11645 12040 29 +240.00(+2.03%)
Aug 10, 2018 12080 12360 11680 11800 26 -400.00(-3.28%)
Aug 09, 2018 11658 12280 11600 12200 31 +543.20(+4.66%)
Aug 08, 2018 11560 11920 11440 11657 17 +56.80(+0.49%)
Aug 07, 2018 11640 11640 11400 11600 24 +0.00(+0.00%)
Aug 06, 2018 12000 12120 11520 11600 28 -360.00(-3.01%)
Aug 03, 2018 12280 12280 11800 11960 16 +80.00(+0.67%)
Aug 02, 2018 12120 12200 11840 11880 16 -280.00(-2.30%)
Aug 01, 2018 12080 12520 11943 12160 20 +0.00(+0.00%)
Jul 31, 2018 11800 12480 11800 12160 21 +360.00(+3.05%)
Jul 30, 2018 12120 12280 11720 11800 26 -400.00(-3.28%)
Jul 27, 2018 12240 12320 12000 12200 44 +0.00(+0.00%)
Jul 26, 2018 12560 12560 11680 12200 50 -360.00(-2.87%)
Jul 25, 2018 13600 13600 12400 12560 94 -1120.00(-8.19%)
Jul 24, 2018 13640 15360 13240 13680 235 +80.00(+0.59%)
Jul 23, 2018 11800 14000 11640 13600 188 +1200.00(+9.68%)
Jul 20, 2018 12680 12894 12120 12400 111 -280.00(-2.21%)
Jul 19, 2018 13000 13292 12640 12680 97 -680.00(-5.09%)
Jul 18, 2018 13680 14187 12600 13360 150 -760.00(-5.38%)
Jul 17, 2018 13320 14400 12440 14120 284 +800.00(+6.01%)
Jul 16, 2018 17120 17840 12600 13320 1,050 -5160.00(-27.92%)
Jul 13, 2018 15240 21480 13880 18480 8,549 +7520.00(+68.61%)
Jul 12, 2018 11560 12280 10564 10960 213 -492.80(-4.30%)
Jul 11, 2018 10440 11800 10240 11453 105 +1172.80(+11.41%)
Jul 10, 2018 10702 10702 10160 10280 16 -200.00(-1.91%)
Jul 09, 2018 10560 10702 10560 10480 15 +120.00(+1.16%)
Jul 06, 2018 10320 10560 10200 10360 8 -120.00(-1.15%)
Jul 05, 2018 10520 10520 10320 10480 4 -80.00(-0.76%)
Jul 03, 2018 10560 10560 10560 0 +160.00(+1.54%)
Jul 02, 2018 10377 10560 10240 10400 6 -40.00(-0.38%)
Jun 29, 2018 10840 10840 10240 10440 18 -400.00(-3.69%)
Jun 28, 2018 11320 11320 10600 10840 20 -520.00(-4.58%)
Jun 27, 2018 11760 11760 11200 11360 24 -440.00(-3.73%)
Jun 26, 2018 11520 12200 10720 11800 64 +240.00(+2.08%)
Jun 25, 2018 11240 11756 10894 11560 34 +120.00(+1.05%)
Jun 22, 2018 10800 11440 10800 11440 36 +440.00(+4.00%)
Jun 21, 2018 10800 11600 10800 11000 35 +120.00(+1.10%)
Jun 20, 2018 10640 11156 10640 10880 17 +200.00(+1.87%)
Jun 19, 2018 10280 11000 10280 10680 33 +240.00(+2.30%)
Jun 18, 2018 10200 10640 10200 10440 14 +160.00(+1.56%)
Jun 15, 2018 10400 10240 10280 10 +40.00(+0.39%)
Jun 14, 2018 10400 10404 10080 10240 19 -160.00(-1.54%)
Jun 13, 2018 10480 10640 10120 10400 24 -97.20(-0.93%)
Jun 12, 2018 11080 11280 10360 10497 29 -426.80(-3.91%)
Jun 11, 2018 10800 12716 10800 10924 136 +284.00(+2.67%)
Jun 08, 2018 10200 10876 10170 10640 64 +440.00(+4.31%)
Jun 07, 2018 10280 10280 10080 10200 7 +40.00(+0.39%)
Jun 06, 2018 10040 10360 9800 10160 21 +160.00(+1.60%)
Jun 05, 2018 9960 10160 9920 10000 14 +40.00(+0.40%)
Jun 04, 2018 10080 10081 9878 9960 15 +0.00(+0.00%)
Jun 01, 2018 10240 10240 9803 9960 12 -80.00(-0.80%)
May 31, 2018 9960 10720 9732 10040 87 +160.00(+1.62%)
May 30, 2018 9840 9974 9600 9880 6 +40.00(+0.41%)
May 29, 2018 9960 10100 9840 9840 7 -40.00(-0.40%)
May 25, 2018 9880 9880 9880 0 +280.40(+2.92%)
May 24, 2018 9920 10190 9480 9600 25 -320.40(-3.23%)
May 23, 2018 10000 10200 9800 9920 16 -40.00(-0.40%)
May 22, 2018 9960 10400 9886 9960 16 +40.00(+0.40%)
May 21, 2018 10320 10356 9800 9920 38 -200.00(-1.98%)
May 18, 2018 10320 10360 10120 10120 13 -240.00(-2.32%)
May 17, 2018 10320 10514 10240 10360 10 +0.00(+0.00%)
May 16, 2018 10400 10446 10120 10360 14 -40.00(-0.38%)
May 15, 2018 10800 10800 10240 10400 16 -360.00(-3.35%)
May 14, 2018 10240 11076 10120 10760 76 +640.00(+6.32%)
May 11, 2018 9920 10516 9840 10120 41 +120.00(+1.20%)
May 10, 2018 10160 10160 9800 10000 25 -40.00(-0.40%)
May 09, 2018 10000 10200 9600 10040 32 +320.00(+3.29%)
May 08, 2018 9680 9880 9440 9720 24 -120.00(-1.22%)
May 07, 2018 9720 10200 9480 9840 33 +160.00(+1.65%)
May 04, 2018 10000 10106 9240 9680 110 -240.00(-2.42%)
May 03, 2018 12120 13200 9600 9920 419 -500.00(-4.80%)
May 02, 2018 10360 10440 10200 10420 27 +60.00(+0.58%)
May 01, 2018 11200 11880 10244 10360 143 -600.00(-5.47%)
Apr 30, 2018 10600 11840 10400 10960 95 +600.00(+5.79%)
Apr 27, 2018 10840 10988 10200 10360 71 -440.00(-4.07%)
Apr 26, 2018 11320 11600 10760 10800 20 -520.00(-4.59%)
Apr 25, 2018 11080 11520 10280 11320 38 +120.00(+1.07%)
Apr 24, 2018 12520 12800 10920 11200 36 -1120.00(-9.09%)
Apr 23, 2018 12800 12800 12320 12320 9 -400.00(-3.14%)
Apr 20, 2018 12360 13512 12260 12720 48 +320.00(+2.58%)
Apr 19, 2018 12320 12760 12080 12400 19 +80.00(+0.65%)
Apr 18, 2018 12680 12960 12280 12320 35 -440.00(-3.45%)
Apr 17, 2018 12800 12960 12000 12760 40 +80.00(+0.63%)
Apr 16, 2018 14360 14360 12600 12680 46 -40.00(-0.31%)
Apr 13, 2018 13800 14400 12160 12720 142 -2080.00(-14.05%)
Apr 12, 2018 14360 16560 14040 14800 197 +360.00(+2.49%)
Apr 11, 2018 12440 14600 11800 14440 126 +1920.40(+15.34%)
Apr 10, 2018 11120 13280 10995 12520 113 +1759.60(+16.35%)
Apr 09, 2018 10800 11020 10600 10760 23 +40.00(+0.37%)
Apr 06, 2018 10440 10760 10400 10720 22 +120.00(+1.13%)
Apr 05, 2018 10920 10920 10400 10600 47 -280.00(-2.57%)
Apr 04, 2018 11200 11720 10760 10880 33 -440.00(-3.89%)
Apr 03, 2018 11320 11600 11200 11320 40 -280.00(-2.41%)
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.