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 (%)
Jul 31, 2020 555.00 559.00 503.00 510.00 10,924 -37.00(-6.76%)
Jul 30, 2020 498.00 575.00 498.00 547.00 25,320 +41.00(+8.10%)
Jul 29, 2020 488.00 534.00 478.00 506.00 10,097 +22.00(+4.55%)
Jul 28, 2020 465.00 485.00 445.00 484.00 3,021 +0.00(+0.00%)
Jul 27, 2020 487.00 492.00 476.00 484.00 1,197 -3.00(-0.62%)
Jul 24, 2020 502.00 502.00 484.00 487.00 1,186 -15.00(-2.99%)
Jul 23, 2020 514.00 516.00 482.00 502.00 3,635 -1.00(-0.20%)
Jul 22, 2020 512.00 514.00 494.00 503.00 1,513 -6.00(-1.18%)
Jul 21, 2020 524.00 528.00 505.00 509.00 4,708 -8.00(-1.55%)
Jul 20, 2020 475.00 520.00 470.00 517.00 11,657 +47.00(+10.00%)
Jul 17, 2020 458.00 496.99 458.00 470.00 5,285 +0.00(+0.00%)
Jul 16, 2020 469.00 490.00 429.00 470.00 4,446 -4.00(-0.84%)
Jul 15, 2020 465.00 488.00 464.00 474.00 4,690 +15.00(+3.27%)
Jul 14, 2020 470.00 472.00 432.00 459.00 2,776 -23.00(-4.77%)
Jul 13, 2020 509.00 511.00 475.00 482.00 4,085 -28.00(-5.49%)
Jul 10, 2020 510.00 515.00 504.00 510.00 2,497 -6.00(-1.16%)
Jul 09, 2020 512.00 518.00 502.00 516.00 2,563 +3.00(+0.58%)
Jul 08, 2020 516.00 526.00 506.00 513.00 6,365 -2.00(-0.39%)
Jul 07, 2020 519.00 524.00 506.00 515.00 5,737 -11.00(-2.09%)
Jul 06, 2020 525.00 538.00 509.00 526.00 5,651 +1.00(+0.19%)
Jul 02, 2020 575.00 589.00 515.00 525.00 25,843 -15.00(-2.78%)
Jul 01, 2020 530.00 551.00 518.00 540.00 5,673 +3.00(+0.56%)
Jun 30, 2020 523.00 540.00 516.00 537.00 4,208 +14.00(+2.68%)
Jun 29, 2020 526.00 534.00 510.00 523.00 2,213 -6.00(-1.13%)
Jun 26, 2020 538.00 539.00 514.00 529.00 3,864 -12.00(-2.22%)
Jun 25, 2020 503.00 569.00 492.00 541.00 11,229 +32.00(+6.29%)
Jun 24, 2020 516.00 539.00 484.00 509.00 6,195 -13.00(-2.49%)
Jun 23, 2020 525.00 534.00 510.00 522.00 4,764 -18.00(-3.33%)
Jun 22, 2020 510.00 559.00 507.00 540.00 9,028 +27.00(+5.26%)
Jun 19, 2020 522.00 528.00 506.00 513.00 3,188 -11.00(-2.10%)
Jun 18, 2020 510.00 529.00 507.00 524.00 3,735 +9.00(+1.75%)
Jun 17, 2020 507.00 521.00 500.00 515.00 4,936 +4.00(+0.78%)
Jun 16, 2020 528.00 528.00 500.00 511.00 3,471 -9.00(-1.73%)
Jun 15, 2020 510.00 523.00 486.00 520.00 2,203 +1.00(+0.19%)
Jun 12, 2020 527.00 539.00 504.00 519.00 3,780 +1.00(+0.19%)
Jun 11, 2020 523.00 565.00 489.11 518.00 14,281 -35.00(-6.33%)
Jun 10, 2020 562.00 575.00 533.00 553.00 6,420 -18.00(-3.15%)
Jun 09, 2020 632.00 635.00 560.00 571.00 12,388 -45.00(-7.31%)
Jun 08, 2020 555.00 623.00 553.00 616.00 15,470 +67.00(+12.20%)
Jun 05, 2020 540.00 558.00 527.00 549.00 6,450 +10.00(+1.86%)
Jun 04, 2020 542.00 550.00 529.00 539.00 6,182 +0.00(+0.00%)
Jun 03, 2020 541.00 556.00 533.00 539.00 7,075 -1.00(-0.19%)
Jun 02, 2020 553.00 560.00 522.00 540.00 6,540 -12.00(-2.17%)
Jun 01, 2020 507.00 570.00 507.00 552.00 20,050 +35.00(+6.77%)
May 29, 2020 510.00 518.00 505.00 517.00 4,906 -6.00(-1.15%)
May 28, 2020 535.00 560.00 519.00 523.00 19,030 -1.00(-0.19%)
May 27, 2020 530.00 530.00 507.00 524.00 6,557 +1.00(+0.19%)
May 26, 2020 530.00 547.00 516.00 523.00 11,326 -5.00(-0.95%)
May 22, 2020 538.00 555.00 513.00 528.00 11,566 -8.00(-1.49%)
May 21, 2020 524.00 545.00 503.00 536.00 54,341 -180.00(-25.14%)
May 20, 2020 800.00 860.00 702.00 716.00 24,113 -253.00(-26.11%)
May 19, 2020 1143 1556 964.00 969.00 398,181 +330.00(+51.64%)
May 18, 2020 636.00 670.00 600.00 639.00 731 +9.00(+1.43%)
May 15, 2020 582.00 674.00 557.01 630.00 2,695 +27.00(+4.48%)
May 14, 2020 602.00 613.00 540.00 603.00 1,515 -6.00(-0.99%)
May 13, 2020 648.00 664.00 607.00 609.00 3,047 -55.00(-8.28%)
May 12, 2020 753.00 753.00 632.00 664.00 8,400 +3.00(+0.45%)
May 11, 2020 619.00 669.00 613.00 661.00 3,203 +30.00(+4.75%)
May 08, 2020 624.00 642.99 600.02 631.00 1,930 +9.00(+1.45%)
May 07, 2020 715.00 840.00 613.00 622.00 26,311 -25.00(-3.86%)
May 06, 2020 656.00 663.00 620.00 647.00 1,505 +28.00(+4.52%)
May 05, 2020 675.00 675.00 600.00 619.00 2,761 -53.00(-7.89%)
May 04, 2020 609.00 714.00 597.00 672.00 6,481 +64.00(+10.53%)
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.