Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2022 15.65 16.24 14.63 15.62 49,174 -0.55(-3.40%)
Nov 30, 2022 14.95 16.29 14.56 16.17 52,458 +0.88(+5.76%)
Nov 29, 2022 15.49 15.51 14.50 15.29 13,108 +0.21(+1.39%)
Nov 28, 2022 16.27 16.69 14.55 15.08 29,920 -1.19(-7.31%)
Nov 25, 2022 16.49 16.89 15.98 16.27 22,967 +1.17(+7.75%)
Nov 23, 2022 15.56 16.85 14.92 15.10 21,362 -0.74(-4.67%)
Nov 22, 2022 18.13 18.13 15.80 15.84 49,960 -2.13(-11.85%)
Nov 21, 2022 18.36 18.49 17.23 17.97 26,644 -0.29(-1.59%)
Nov 18, 2022 17.76 18.50 17.06 18.26 24,182 +0.34(+1.90%)
Nov 17, 2022 19.55 20.40 17.65 17.92 40,573 -2.43(-11.94%)
Nov 16, 2022 18.81 20.82 18.00 20.35 68,837 -0.07(-0.34%)
Nov 15, 2022 20.94 20.94 17.97 20.42 98,995 -1.58(-7.18%)
Nov 14, 2022 20.31 23.89 19.55 22.00 740,393 +2.90(+15.18%)
Nov 11, 2022 11.10 20.03 10.56 19.10 836,391 +6.89(+56.43%)
Nov 10, 2022 8.750 12.95 8.720 12.21 153,600 +3.53(+40.59%)
Nov 09, 2022 9.220 9.430 8.685 8.685 18,817 -0.66(-7.11%)
Nov 08, 2022 9.710 9.750 9.300 9.350 11,545 -0.36(-3.71%)
Nov 07, 2022 10.46 10.46 9.600 9.710 16,674 +0.10(+1.04%)
Nov 04, 2022 10.36 10.36 9.340 9.610 30,150 -0.56(-5.51%)
Nov 03, 2022 10.26 10.72 10.10 10.17 23,949 -0.47(-4.42%)
Nov 02, 2022 11.11 11.34 10.53 10.64 32,529 -0.75(-6.58%)
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.