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 (%)
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%)
Oct 02, 2023 0.7900 2.060 0.7764 1.530 72,588,904 +0.72(+88.24%)
Sep 29, 2023 0.7500 0.8500 0.7155 0.8128 3,628,106 +0.01(+1.60%)
Sep 28, 2023 0.7400 0.8897 0.7200 0.8000 5,939,837 -0.25(-23.81%)
Sep 27, 2023 1.320 1.380 0.7600 1.050 154,440,640 +0.61(+141.38%)
Sep 26, 2023 0.4110 0.4501 0.3901 0.4350 4,734,756 +0.04(+11.25%)
Sep 25, 2023 0.3992 0.4110 0.3910 0.3910 57,141 -0.01(-2.25%)
Sep 22, 2023 0.3900 0.4119 0.3800 0.4000 57,239 +0.01(+2.56%)
Sep 21, 2023 0.4150 0.4217 0.3900 0.3900 66,036 -0.02(-5.29%)
Sep 20, 2023 0.4263 0.4500 0.4118 0.4118 25,133 -0.03(-6.13%)
Sep 19, 2023 0.4340 0.4600 0.4106 0.4387 99,935 +0.00(+1.08%)
Sep 18, 2023 0.4338 0.4600 0.4100 0.4340 59,683 +0.02(+5.83%)
Sep 15, 2023 0.4704 0.4704 0.3900 0.4101 104,252 -0.06(-12.37%)
Sep 14, 2023 0.4700 0.4800 0.4402 0.4680 52,633 +0.02(+3.98%)
Sep 13, 2023 0.4700 0.4879 0.4200 0.4501 68,466 -0.01(-3.16%)
Sep 12, 2023 0.3991 0.4726 0.3901 0.4648 167,699 +0.07(+16.46%)
Sep 11, 2023 0.4099 0.4100 0.3618 0.3991 109,691 -0.02(-5.65%)
Sep 08, 2023 0.4200 0.4300 0.4180 0.4230 93,470 -0.01(-2.76%)
Sep 07, 2023 0.4690 0.4690 0.4205 0.4350 84,840 -0.03(-5.58%)
Sep 06, 2023 0.5000 0.5000 0.4450 0.4607 132,834 -0.03(-6.36%)
Sep 05, 2023 0.5500 0.5599 0.4702 0.4920 207,877 -0.06(-10.63%)
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.