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

Shiftpixy Inc (NQ: PIXY )

1.788 -0.052 (-2.83%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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, 2020 686.00 733.00 666.00 733.00 288 -19.00(-2.53%)
Feb 27, 2020 650.00 758.26 619.00 752.00 173 +30.47(+4.22%)
Feb 26, 2020 762.00 785.00 692.15 721.53 238 -40.47(-5.31%)
Feb 25, 2020 809.90 809.90 760.00 762.00 138 -38.00(-4.75%)
Feb 24, 2020 816.00 838.55 800.00 800.00 199 -43.00(-5.10%)
Feb 21, 2020 888.00 888.00 840.00 843.00 161 -27.00(-3.10%)
Feb 20, 2020 857.32 880.00 857.32 870.00 118 -22.04(-2.47%)
Feb 19, 2020 892.00 916.97 870.00 892.04 68 -7.96(-0.88%)
Feb 18, 2020 871.00 925.00 857.00 900.00 428 +4.00(+0.45%)
Feb 14, 2020 831.00 934.00 829.91 896.00 585 +56.00(+6.67%)
Feb 13, 2020 870.00 870.00 830.00 840.00 195 -1.00(-0.12%)
Feb 12, 2020 889.00 909.00 830.00 841.00 278 -65.00(-7.17%)
Feb 11, 2020 863.00 920.00 854.00 906.00 248 +40.00(+4.62%)
Feb 10, 2020 827.00 949.00 827.00 866.00 438 +13.00(+1.52%)
Feb 07, 2020 920.00 1050 853.00 853.00 1,665 -62.00(-6.78%)
Feb 06, 2020 801.00 917.00 801.00 915.00 1,244 +82.00(+9.84%)
Feb 05, 2020 832.00 844.00 794.00 833.00 254 -16.99(-2.00%)
Feb 04, 2020 827.00 967.00 752.47 849.99 1,420 +22.99(+2.78%)
Feb 03, 2020 828.00 920.00 801.00 827.00 636 +35.69(+4.51%)
Jan 31, 2020 781.00 824.42 750.00 791.31 423 -5.63(-0.71%)
Jan 30, 2020 832.00 848.99 781.28 796.94 348 -49.31(-5.83%)
Jan 29, 2020 876.00 890.00 827.50 846.25 308 -53.75(-5.97%)
Jan 28, 2020 877.66 985.01 850.00 900.00 548 +18.00(+2.04%)
Jan 27, 2020 924.00 941.00 859.00 882.00 575 -100.00(-10.18%)
Jan 24, 2020 1354 1354 922.86 982.00 2,563 -293.00(-22.98%)
Jan 23, 2020 1402 1460 1275 1275 266 -141.00(-9.96%)
Jan 22, 2020 1515 1540 1401 1416 302 -134.50(-8.67%)
Jan 21, 2020 1550 1594 1456 1550 202 -10.50(-0.67%)
Jan 17, 2020 1535 1610 1454 1561 154 +26.00(+1.69%)
Jan 16, 2020 1457 1700 1456 1535 759 +106.00(+7.42%)
Jan 15, 2020 1423 1519 1401 1429 359 +4.93(+0.35%)
Jan 14, 2020 1510 1529 1402 1424 285 -77.93(-5.19%)
Jan 13, 2020 1495 1532 1345 1502 504 -21.00(-1.38%)
Jan 10, 2020 1729 1771 1476 1523 708 -206.00(-11.91%)
Jan 09, 2020 1759 2120 1610 1729 2,201 -196.00(-10.18%)
Jan 08, 2020 2451 2750 1780 1925 17,194 +1118.00(+138.54%)
Jan 07, 2020 789.00 807.00 744.00 807.00 1,256 +1.00(+0.12%)
Jan 06, 2020 770.00 810.00 770.00 806.00 94 -3.00(-0.37%)
Jan 03, 2020 807.00 840.00 767.50 809.00 332 -5.00(-0.61%)
Jan 02, 2020 897.00 897.00 808.00 814.00 122 -50.00(-5.79%)
Dec 31, 2019 870.00 870.00 844.00 864.00 155 -11.00(-1.26%)
Dec 30, 2019 906.09 906.09 875.00 875.00 96 -23.00(-2.56%)
Dec 27, 2019 888.00 925.00 840.01 898.00 497 +44.00(+5.15%)
Dec 26, 2019 863.32 904.53 807.00 854.00 254 +0.00(+0.00%)
Dec 24, 2019 820.00 1044 802.00 854.00 1,103 +49.00(+6.09%)
Dec 23, 2019 779.00 844.83 750.35 805.00 303 +25.99(+3.34%)
Dec 20, 2019 816.01 823.31 748.18 779.01 320 -49.13(-5.93%)
Dec 19, 2019 806.00 885.07 742.94 828.14 691 +29.28(+3.67%)
Dec 18, 2019 727.00 798.86 703.00 798.86 301 +64.86(+8.84%)
Dec 17, 2019 721.00 850.00 705.00 734.00 402 -12.00(-1.61%)
Dec 16, 2019 759.00 789.00 717.00 746.00 85 -76.00(-9.25%)
Dec 13, 2019 869.20 869.20 810.00 822.00 40 -4.80(-0.58%)
Dec 12, 2019 940.00 940.00 800.40 826.80 52 -65.60(-7.35%)
Dec 11, 2019 920.00 928.00 882.00 892.40 12 -34.40(-3.71%)
Dec 10, 2019 920.00 960.00 920.00 926.80 11 +1.60(+0.17%)
Dec 09, 2019 980.00 1070 880.00 925.20 79 +4.80(+0.52%)
Dec 06, 2019 920.00 1200 920.00 920.40 184 -106.40(-10.36%)
Dec 05, 2019 920.00 1076 920.00 1027 68 +106.80(+11.61%)
Dec 04, 2019 960.00 960.00 880.00 920.00 19 -20.40(-2.17%)
Dec 03, 2019 922.00 940.80 880.00 940.40 30 -19.60(-2.04%)
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.