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 (%)
Dec 29, 2023 5.690 5.970 5.300 5.460 103,592 -0.15(-2.67%)
Dec 28, 2023 5.870 5.990 5.500 5.610 94,497 -0.25(-4.27%)
Dec 27, 2023 5.990 6.190 5.770 5.860 40,063 -0.32(-5.18%)
Dec 26, 2023 6.100 6.310 6.000 6.180 19,478 +0.08(+1.31%)
Dec 22, 2023 6.040 6.170 5.870 6.100 36,039 -0.07(-1.13%)
Dec 21, 2023 6.220 6.590 6.020 6.170 31,439 -0.07(-1.12%)
Dec 20, 2023 5.890 6.900 5.850 6.240 171,076 +0.37(+6.30%)
Dec 19, 2023 5.810 5.961 5.590 5.870 80,896 -0.11(-1.84%)
Dec 18, 2023 6.100 6.230 5.800 5.980 36,929 -0.10(-1.64%)
Dec 15, 2023 6.350 6.420 6.010 6.080 66,954 -0.37(-5.74%)
Dec 14, 2023 6.770 6.780 6.275 6.450 89,547 -0.33(-4.87%)
Dec 13, 2023 6.840 7.090 6.640 6.780 52,228 -0.38(-5.31%)
Dec 12, 2023 7.380 7.660 7.000 7.160 47,239 +0.00(+0.00%)
Dec 11, 2023 7.260 7.500 7.140 7.160 79,938 -1.08(-13.11%)
Dec 08, 2023 8.470 8.524 7.850 8.240 74,018 -0.40(-4.63%)
Dec 07, 2023 10.11 10.25 8.550 8.640 135,116 -1.40(-13.94%)
Dec 06, 2023 10.53 10.68 9.359 10.04 154,696 -0.41(-3.92%)
Dec 05, 2023 9.360 10.49 8.960 10.45 236,171 +0.98(+10.35%)
Dec 04, 2023 8.960 9.740 8.530 9.470 375,399 -0.97(-9.29%)
Dec 01, 2023 10.36 15.23 9.000 10.44 6,053,125 +2.11(+25.33%)
Nov 30, 2023 5.910 9.250 5.850 8.330 2,115,442 +2.53(+43.62%)
Nov 29, 2023 6.010 6.210 5.800 5.800 47,360 -0.45(-7.20%)
Nov 28, 2023 6.080 6.310 6.010 6.250 29,169 +0.14(+2.29%)
Nov 27, 2023 6.470 6.565 6.100 6.110 68,219 -0.58(-8.67%)
Nov 24, 2023 6.340 6.750 6.340 6.690 23,774 +0.11(+1.67%)
Nov 22, 2023 6.120 6.740 6.110 6.580 48,962 +0.34(+5.45%)
Nov 21, 2023 6.310 6.400 6.130 6.240 37,551 -0.13(-2.04%)
Nov 20, 2023 6.180 6.524 6.180 6.370 87,419 +0.16(+2.49%)
Nov 17, 2023 6.250 6.575 6.060 6.215 85,495 -0.03(-0.40%)
Nov 16, 2023 6.170 6.710 6.020 6.240 143,361 -0.11(-1.73%)
Nov 15, 2023 6.760 7.450 6.350 6.350 112,440 -0.36(-5.37%)
Nov 14, 2023 6.480 8.300 6.360 6.710 374,395 +0.18(+2.76%)
Nov 13, 2023 5.850 6.950 5.610 6.530 133,382 +0.41(+6.70%)
Nov 10, 2023 6.460 6.460 5.630 6.120 115,626 -0.46(-6.99%)
Nov 09, 2023 8.500 8.520 5.940 6.580 427,760 -1.48(-18.36%)
Nov 08, 2023 7.350 8.680 6.730 8.060 1,124,000 +1.52(+23.24%)
Nov 07, 2023 6.350 7.970 6.040 6.540 908,914 +0.17(+2.67%)
Nov 06, 2023 5.220 6.960 5.010 6.370 668,810 +1.09(+20.64%)
Nov 03, 2023 5.580 5.880 5.160 5.280 189,792 -0.38(-6.71%)
Nov 02, 2023 5.740 5.950 5.300 5.660 329,647 +0.36(+6.79%)
Nov 01, 2023 5.850 7.210 5.230 5.300 2,091,481 +0.06(+1.15%)
Oct 31, 2023 5.770 8.200 5.030 5.240 1,972,862 -0.66(-11.19%)
Oct 30, 2023 5.070 7.150 4.770 5.900 704,989 +0.83(+16.37%)
Oct 27, 2023 6.260 6.400 4.600 5.070 157,508 -1.59(-23.87%)
Oct 26, 2023 7.290 7.800 6.389 6.660 126,111 -0.75(-10.06%)
Oct 25, 2023 7.240 7.580 6.900 7.405 58,819 +0.17(+2.42%)
Oct 24, 2023 7.340 7.890 7.092 7.230 180,757 +0.02(+0.28%)
Oct 23, 2023 8.820 8.975 7.000 7.210 86,880 -1.94(-21.25%)
Oct 20, 2023 10.13 11.39 8.602 9.155 164,110 -0.86(-8.54%)
Oct 19, 2023 11.55 12.04 10.00 10.01 73,961 -1.75(-14.88%)
Oct 18, 2023 12.31 13.10 11.25 11.76 105,540 -0.72(-5.77%)
Oct 17, 2023 12.62 14.32 12.06 12.48 69,764 -1.03(-7.62%)
Oct 16, 2023 14.93 15.96 12.60 13.51 175,723 +12.80(+1793.22%)
Oct 13, 2023 0.8200 0.8200 0.7000 0.7136 452,454 -0.11(-13.46%)
Oct 12, 2023 1.000 1.010 0.7606 0.8246 1,414,569 -0.21(-19.94%)
Oct 11, 2023 1.040 1.120 1.020 1.030 521,796 -0.01(-0.96%)
Oct 10, 2023 1.100 1.240 1.010 1.040 1,299,252 -0.06(-5.45%)
Oct 09, 2023 1.000 1.130 1.000 1.100 791,293 +0.02(+1.85%)
Oct 06, 2023 1.020 1.140 0.9533 1.080 1,552,069 -0.22(-16.92%)
Oct 05, 2023 1.330 1.450 1.220 1.300 1,644,566 -0.10(-7.14%)
Oct 04, 2023 1.250 1.580 1.220 1.400 6,890,334 +0.09(+6.87%)
Oct 03, 2023 1.400 1.630 1.140 1.310 8,135,508 -0.22(-14.38%)
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.