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 (%)
Aug 31, 2021 147.00 150.50 146.00 147.00 3,751 +0.00(+0.00%)
Aug 30, 2021 153.00 153.00 144.00 147.00 8,042 +1.00(+0.68%)
Aug 27, 2021 150.00 156.00 145.00 146.00 2,872 -5.00(-3.31%)
Aug 26, 2021 158.00 158.00 150.00 151.00 2,115 -5.00(-3.21%)
Aug 25, 2021 157.00 160.00 155.00 156.00 2,222 -1.00(-0.64%)
Aug 24, 2021 151.00 161.00 150.00 157.00 3,119 +8.00(+5.37%)
Aug 23, 2021 148.00 152.00 143.01 149.00 2,105 +2.50(+1.71%)
Aug 20, 2021 138.00 148.00 138.00 146.50 3,223 +8.50(+6.16%)
Aug 19, 2021 137.00 143.00 134.00 138.00 4,661 +2.00(+1.47%)
Aug 18, 2021 140.00 141.00 132.00 136.00 6,558 -4.00(-2.86%)
Aug 17, 2021 144.00 145.00 138.00 140.00 7,078 -8.00(-5.41%)
Aug 16, 2021 167.00 169.00 146.00 148.00 14,059 -18.50(-11.11%)
Aug 13, 2021 172.00 175.00 165.00 166.50 11,375 -5.50(-3.20%)
Aug 12, 2021 184.00 185.77 165.00 172.00 8,661 -13.00(-7.03%)
Aug 11, 2021 180.00 186.73 177.00 185.00 13,835 +9.00(+5.11%)
Aug 10, 2021 177.00 192.00 172.00 176.00 14,383 -4.00(-2.22%)
Aug 09, 2021 181.00 183.00 176.00 180.00 6,956 -2.00(-1.10%)
Aug 06, 2021 175.00 195.00 170.00 182.00 35,631 +6.00(+3.41%)
Aug 05, 2021 196.00 207.00 174.00 176.00 31,642 -7.00(-3.83%)
Aug 04, 2021 180.00 197.00 174.00 183.00 17,361 +4.00(+2.23%)
Aug 03, 2021 181.00 182.80 176.00 179.00 2,353 -2.00(-1.10%)
Aug 02, 2021 183.00 183.00 177.00 181.00 2,657 -1.00(-0.55%)
Jul 30, 2021 178.00 189.00 176.00 182.00 6,826 +2.00(+1.11%)
Jul 29, 2021 175.00 182.00 172.00 180.00 3,733 +10.00(+5.88%)
Jul 28, 2021 170.00 175.00 169.00 170.00 3,444 +0.00(+0.00%)
Jul 27, 2021 175.00 179.00 167.00 170.00 6,973 -7.00(-3.95%)
Jul 26, 2021 178.00 183.00 175.34 177.00 3,803 -3.00(-1.67%)
Jul 23, 2021 189.00 189.00 175.00 180.00 5,284 -8.00(-4.26%)
Jul 22, 2021 193.00 204.00 185.00 188.00 7,068 -6.00(-3.09%)
Jul 21, 2021 194.00 197.00 190.00 194.00 3,533 +5.00(+2.65%)
Jul 20, 2021 180.00 194.00 177.00 189.00 10,490 +8.00(+4.42%)
Jul 19, 2021 175.00 182.00 163.00 181.00 7,866 -4.00(-2.16%)
Jul 16, 2021 201.00 205.00 180.00 185.00 12,199 -16.00(-7.96%)
Jul 15, 2021 203.00 205.00 194.00 201.00 9,676 +0.00(+0.00%)
Jul 14, 2021 209.00 210.88 200.00 201.00 8,221 -8.00(-3.83%)
Jul 13, 2021 219.00 222.00 207.00 209.00 9,162 -11.00(-5.00%)
Jul 12, 2021 225.00 225.00 205.00 220.00 21,349 -5.00(-2.22%)
Jul 09, 2021 203.00 247.00 200.00 225.00 82,737 +27.00(+13.64%)
Jul 08, 2021 204.00 206.00 187.00 198.00 19,907 -9.00(-4.35%)
Jul 07, 2021 224.00 224.00 205.00 207.00 17,371 -12.00(-5.48%)
Jul 06, 2021 229.00 234.00 217.00 219.00 33,562 -11.00(-4.78%)
Jul 02, 2021 232.00 251.22 225.10 230.00 50,402 +2.00(+0.88%)
Jul 01, 2021 236.00 238.00 224.00 228.00 15,626 -8.00(-3.39%)
Jun 30, 2021 252.00 260.00 232.00 236.00 11,069 -15.00(-5.98%)
Jun 29, 2021 246.00 255.00 245.00 251.00 3,500 +6.00(+2.45%)
Jun 28, 2021 251.00 254.00 242.00 245.00 6,434 -9.00(-3.54%)
Jun 25, 2021 257.00 259.00 246.00 254.00 6,527 -5.00(-1.93%)
Jun 24, 2021 246.00 260.00 242.00 259.00 15,632 +18.00(+7.47%)
Jun 23, 2021 241.00 247.00 238.00 241.00 7,166 +1.00(+0.42%)
Jun 22, 2021 255.00 256.00 237.00 240.00 8,665 -15.00(-5.88%)
Jun 21, 2021 262.00 269.00 247.00 255.00 16,951 +7.00(+2.82%)
Jun 18, 2021 253.00 265.00 242.00 248.00 5,794 -5.00(-1.98%)
Jun 17, 2021 261.00 279.00 250.00 253.00 12,817 -4.00(-1.56%)
Jun 16, 2021 277.00 283.00 257.00 257.00 7,492 -21.00(-7.55%)
Jun 15, 2021 286.00 294.00 272.00 278.00 8,728 -7.00(-2.46%)
Jun 14, 2021 286.00 292.00 281.12 285.00 3,101 +3.00(+1.06%)
Jun 11, 2021 291.00 291.22 277.50 282.00 4,938 -7.00(-2.42%)
Jun 10, 2021 292.00 295.00 275.00 289.00 4,036 -4.00(-1.37%)
Jun 09, 2021 296.00 307.00 286.00 293.00 8,268 +0.00(+0.00%)
Jun 08, 2021 299.00 305.00 286.00 293.00 13,482 -2.50(-0.85%)
Jun 07, 2021 321.00 332.00 290.00 295.50 34,641 -49.50(-14.35%)
Jun 04, 2021 287.00 385.00 281.00 345.00 77,603 +60.00(+21.05%)
Jun 03, 2021 275.00 294.00 267.00 285.00 6,386 +16.00(+5.95%)
Jun 02, 2021 268.00 273.00 257.00 269.00 3,987 +5.00(+1.89%)
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.