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

Shiftpixy Inc (NQ: PIXY )

1.880 +0.130 (+7.43%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 14, 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, 2022 82.00 86.99 79.00 85.12 4,501 +1.12(+1.33%)
Feb 25, 2022 85.00 85.00 82.16 84.00 2,547 +0.04(+0.05%)
Feb 24, 2022 68.00 85.01 68.00 83.96 7,377 +6.10(+7.83%)
Feb 23, 2022 85.00 87.99 76.78 77.86 11,704 -7.15(-8.41%)
Feb 22, 2022 87.00 90.00 85.01 85.01 6,161 -7.98(-8.58%)
Feb 18, 2022 92.99 0 -4.01(-4.13%)
Feb 17, 2022 101.00 102.00 96.20 97.00 5,777 -6.00(-5.83%)
Feb 16, 2022 101.00 104.00 100.00 103.00 6,320 +2.00(+1.98%)
Feb 15, 2022 98.00 106.99 94.22 101.00 17,793 +7.78(+8.35%)
Feb 14, 2022 96.01 98.89 93.01 93.22 7,193 -5.78(-5.84%)
Feb 11, 2022 105.00 110.00 98.00 99.00 24,204 -11.00(-10.00%)
Feb 10, 2022 115.00 120.00 110.00 110.00 18,841 -6.00(-5.17%)
Feb 09, 2022 115.00 125.00 114.00 116.00 25,036 -2.00(-1.69%)
Feb 08, 2022 129.00 133.50 117.89 118.00 26,036 -14.00(-10.61%)
Feb 07, 2022 127.00 137.00 126.00 132.00 30,145 +1.00(+0.76%)
Feb 04, 2022 131.00 136.00 125.00 131.00 20,452 -1.00(-0.76%)
Feb 03, 2022 130.00 134.00 132.00 30,076 -5.00(-3.65%)
Feb 02, 2022 124.00 144.00 119.00 137.00 67,673 +15.00(+12.30%)
Feb 01, 2022 121.00 125.58 114.00 122.00 20,226 +1.00(+0.83%)
Jan 31, 2022 116.00 121.00 36,072 -5.00(-3.97%)
Jan 28, 2022 135.00 144.00 124.00 126.00 52,585 -2.00(-1.56%)
Jan 27, 2022 172.00 177.00 125.00 128.00 192,100 -45.00(-26.01%)
Jan 26, 2022 161.00 185.00 160.00 173.00 244,142 +18.00(+11.61%)
Jan 25, 2022 163.00 203.00 154.00 155.00 432,132 -17.00(-9.88%)
Jan 24, 2022 146.00 182.00 137.00 172.00 542,448 +48.00(+38.71%)
Jan 21, 2022 133.00 135.00 110.40 124.00 86,836 -23.00(-15.65%)
Jan 20, 2022 172.00 193.00 141.00 147.00 222,187 -20.00(-11.98%)
Jan 19, 2022 141.00 183.00 133.00 167.00 340,479 +40.00(+31.50%)
Jan 18, 2022 129.00 135.00 106.00 127.00 70,901 -2.00(-1.55%)
Jan 14, 2022 129.00 0 +24.00(+22.86%)
Jan 13, 2022 102.00 106.00 95.01 105.00 18,591 +3.00(+2.94%)
Jan 12, 2022 93.00 118.00 91.60 102.00 69,632 +9.35(+10.09%)
Jan 11, 2022 95.00 98.00 90.50 92.65 6,628 -6.63(-6.68%)
Jan 10, 2022 91.00 114.00 90.29 99.28 37,249 +7.34(+7.98%)
Jan 07, 2022 91.80 96.18 88.21 91.94 10,371 +2.35(+2.62%)
Jan 06, 2022 98.00 101.00 88.18 89.59 12,948 -14.41(-13.86%)
Jan 05, 2022 101.00 112.99 100.00 104.00 25,080 +3.00(+2.97%)
Jan 04, 2022 114.00 119.00 100.00 101.00 31,412 -17.00(-14.41%)
Jan 03, 2022 111.00 129.00 108.00 118.00 58,107 +1.00(+0.85%)
Dec 31, 2021 126.00 132.00 112.00 117.00 44,071 -14.00(-10.69%)
Dec 30, 2021 132.00 138.00 123.00 131.00 103,906 -11.00(-7.75%)
Dec 29, 2021 169.00 175.00 139.00 142.00 1,148,401 +30.00(+26.79%)
Dec 28, 2021 80.00 126.00 75.01 112.00 279,106 +33.73(+43.09%)
Dec 27, 2021 74.32 81.50 72.30 78.27 9,070 +1.66(+2.17%)
Dec 23, 2021 81.93 83.75 75.00 76.61 11,975 -3.65(-4.55%)
Dec 22, 2021 71.00 86.90 68.50 80.26 25,171 +9.86(+14.01%)
Dec 21, 2021 71.00 73.20 70.00 70.40 1,795 +0.20(+0.28%)
Dec 20, 2021 70.00 73.00 69.01 70.20 1,210 +1.08(+1.56%)
Dec 17, 2021 71.00 73.51 69.12 69.12 1,315 -3.34(-4.61%)
Dec 16, 2021 71.03 77.00 71.00 72.46 1,730 +0.46(+0.64%)
Dec 15, 2021 75.00 75.00 70.00 72.00 2,632 -1.09(-1.49%)
Dec 14, 2021 73.01 77.00 73.01 73.09 1,612 -1.41(-1.89%)
Dec 13, 2021 76.42 80.00 73.82 74.50 1,396 -3.95(-5.04%)
Dec 10, 2021 82.88 82.88 76.01 78.45 3,222 -4.12(-4.99%)
Dec 09, 2021 79.00 85.49 76.00 82.57 3,320 +2.57(+3.21%)
Dec 08, 2021 71.99 80.00 70.00 80.00 2,810 +7.50(+10.34%)
Dec 07, 2021 71.30 74.00 69.00 72.50 3,677 +4.06(+5.93%)
Dec 06, 2021 64.39 70.99 63.00 68.44 7,876 +3.14(+4.81%)
Dec 03, 2021 85.00 85.00 64.00 65.30 21,543 -10.51(-13.86%)
Dec 02, 2021 75.40 79.00 73.01 75.81 3,392 +0.41(+0.54%)
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.