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 (%)
Jun 30, 2023 2.090 2.200 2.030 2.170 248,872 +0.12(+5.85%)
Jun 29, 2023 1.980 2.080 1.925 2.050 166,925 +0.07(+3.54%)
Jun 28, 2023 1.770 2.080 1.770 1.980 358,278 +0.16(+8.79%)
Jun 27, 2023 1.770 1.860 1.702 1.820 375,146 +0.02(+1.11%)
Jun 26, 2023 1.940 2.150 1.700 1.800 968,209 -0.23(-11.33%)
Jun 23, 2023 1.880 2.190 1.850 2.030 3,107,943 +0.03(+1.50%)
Jun 22, 2023 2.530 3.200 1.830 2.000 46,644,248 +0.68(+51.52%)
Jun 21, 2023 2.410 2.410 1.270 1.320 1,324,050 -1.00(-43.10%)
Jun 20, 2023 2.590 2.720 2.190 2.320 94,213 -0.33(-12.45%)
Jun 16, 2023 2.680 2.705 2.560 2.650 50,537 -0.11(-3.99%)
Jun 15, 2023 2.800 2.800 2.600 2.760 81,600 +0.05(+1.85%)
Jun 14, 2023 2.670 2.880 2.600 2.710 123,408 +0.11(+4.23%)
Jun 13, 2023 2.360 2.740 2.360 2.600 121,722 +0.17(+7.00%)
Jun 12, 2023 2.440 2.440 2.360 2.430 26,595 +0.11(+4.74%)
Jun 09, 2023 2.490 2.490 2.310 2.320 37,496 -0.08(-3.33%)
Jun 08, 2023 2.450 2.500 2.326 2.400 89,765 -0.06(-2.24%)
Jun 07, 2023 2.250 2.610 2.250 2.455 266,543 +0.25(+11.09%)
Jun 06, 2023 2.110 2.300 2.050 2.210 71,679 +0.06(+2.79%)
Jun 05, 2023 2.180 2.220 2.127 2.150 26,448 -0.03(-1.38%)
Jun 02, 2023 2.250 2.250 2.140 2.180 35,358 -0.01(-0.46%)
Jun 01, 2023 2.100 2.210 2.030 2.190 50,266 +0.14(+6.83%)
May 31, 2023 2.150 2.221 2.050 2.050 77,217 -0.15(-6.82%)
May 30, 2023 2.300 2.381 2.160 2.200 46,261 -0.02(-0.90%)
May 26, 2023 2.200 2.280 2.190 2.220 74,684 +0.08(+3.74%)
May 25, 2023 2.340 2.380 2.110 2.140 42,084 -0.21(-8.94%)
May 24, 2023 2.550 2.550 2.350 2.350 46,274 -0.25(-9.62%)
May 23, 2023 2.320 2.720 2.320 2.600 88,304 -0.31(-10.65%)
May 22, 2023 3.000 3.070 2.890 2.910 24,307 -0.12(-3.96%)
May 19, 2023 2.980 3.035 2.860 3.030 10,099 +0.11(+3.77%)
May 18, 2023 3.120 3.120 2.900 2.920 19,124 -0.06(-2.01%)
May 17, 2023 3.010 3.010 2.820 2.980 37,573 -0.10(-3.25%)
May 16, 2023 3.020 3.530 2.980 3.080 205,375 +0.00(+0.00%)
May 15, 2023 3.270 3.270 3.080 3.080 6,617 +0.00(+0.00%)
May 12, 2023 3.180 3.180 3.030 3.080 7,694 +0.05(+1.65%)
May 11, 2023 3.050 3.260 3.030 3.030 19,561 -0.16(-5.02%)
May 10, 2023 3.300 3.300 3.150 3.190 6,734 -0.11(-3.33%)
May 09, 2023 3.130 3.300 3.110 3.300 15,244 +0.12(+3.77%)
May 08, 2023 2.940 3.190 2.940 3.180 17,129 +0.16(+5.30%)
May 05, 2023 3.110 3.110 3.020 3.020 9,995 +0.04(+1.34%)
May 04, 2023 3.080 3.080 2.980 2.980 9,895 -0.01(-0.33%)
May 03, 2023 2.930 3.120 2.930 2.990 18,757 -0.11(-3.55%)
May 02, 2023 2.860 3.240 2.650 3.100 65,786 +0.21(+7.27%)
May 01, 2023 2.810 2.920 2.780 2.890 21,361 +0.01(+0.35%)
Apr 28, 2023 2.890 2.998 2.820 2.880 20,603 +0.02(+0.70%)
Apr 27, 2023 2.880 2.950 2.800 2.860 28,679 +0.03(+1.06%)
Apr 26, 2023 2.810 2.990 2.650 2.830 24,742 -0.07(-2.41%)
Apr 25, 2023 2.910 3.046 2.790 2.900 37,098 -0.09(-3.01%)
Apr 24, 2023 3.150 3.150 2.990 2.990 35,688 -0.21(-6.56%)
Apr 21, 2023 3.480 3.560 3.181 3.200 31,959 -0.14(-4.19%)
Apr 20, 2023 3.670 3.760 3.340 3.340 50,593 -0.39(-10.46%)
Apr 19, 2023 3.770 3.800 3.651 3.730 25,169 -0.04(-1.06%)
Apr 18, 2023 3.800 4.180 3.770 3.770 72,201 -0.08(-2.08%)
Apr 17, 2023 4.200 4.470 3.680 3.850 174,625 -0.26(-6.33%)
Apr 14, 2023 4.100 4.710 3.770 4.110 455,231 +0.09(+2.24%)
Apr 13, 2023 4.200 4.200 3.930 4.020 31,325 -0.02(-0.50%)
Apr 12, 2023 4.250 4.250 4.040 4.040 20,036 -0.13(-3.12%)
Apr 11, 2023 4.270 4.273 4.060 4.170 22,004 +0.02(+0.48%)
Apr 10, 2023 3.960 4.200 3.960 4.150 12,124 +0.14(+3.49%)
Apr 06, 2023 3.930 4.150 3.900 4.010 20,917 +0.09(+2.30%)
Apr 05, 2023 4.230 4.230 3.900 3.920 29,514 -0.24(-5.77%)
Apr 04, 2023 4.360 4.360 4.100 4.160 19,115 -0.25(-5.67%)
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.