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 (%)
Jan 29, 2021 351.00 412.00 340.00 365.00 12,689 +10.00(+2.82%)
Jan 28, 2021 369.00 390.00 345.00 355.00 4,190 -5.00(-1.39%)
Jan 27, 2021 381.00 397.00 354.00 360.00 12,417 -37.00(-9.32%)
Jan 26, 2021 391.00 469.00 387.00 397.00 55,290 +41.00(+11.52%)
Jan 25, 2021 350.00 374.00 320.00 356.00 18,682 +19.00(+5.64%)
Jan 22, 2021 299.00 392.00 293.00 337.00 38,900 +41.00(+13.85%)
Jan 21, 2021 311.00 318.00 292.00 296.00 5,937 -17.00(-5.43%)
Jan 20, 2021 305.00 318.00 296.00 313.00 7,653 +4.00(+1.29%)
Jan 19, 2021 307.00 319.00 285.00 309.00 26,973 +39.00(+14.44%)
Jan 15, 2021 269.00 276.50 261.00 270.00 37,811 -14.00(-4.93%)
Jan 14, 2021 285.00 289.00 275.00 284.00 4,950 +2.00(+0.71%)
Jan 13, 2021 287.00 295.00 282.00 282.00 2,833 +2.00(+0.71%)
Jan 12, 2021 290.00 296.00 280.00 280.00 3,937 -17.00(-5.72%)
Jan 11, 2021 282.00 312.00 268.00 297.00 19,072 +6.00(+2.06%)
Jan 08, 2021 279.00 302.00 266.00 291.00 13,399 +20.00(+7.38%)
Jan 07, 2021 262.00 284.00 257.00 271.00 10,352 +15.00(+5.86%)
Jan 06, 2021 268.00 268.00 250.00 256.00 4,349 -6.00(-2.29%)
Jan 05, 2021 251.00 276.00 250.00 262.00 18,184 +17.00(+6.94%)
Jan 04, 2021 249.00 249.00 238.00 245.00 2,932 -4.00(-1.61%)
Dec 31, 2020 249.00 249.00 249.00 17,526 -5.00(-1.97%)
Dec 30, 2020 257.00 282.00 247.00 254.00 17,526 -6.00(-2.31%)
Dec 29, 2020 269.00 272.00 245.00 260.00 5,173 -12.00(-4.41%)
Dec 28, 2020 256.00 291.00 251.00 272.00 27,452 +22.00(+8.80%)
Dec 24, 2020 255.00 255.03 241.00 250.00 2,572 -4.00(-1.57%)
Dec 23, 2020 240.00 257.00 234.00 254.00 5,614 +18.00(+7.63%)
Dec 22, 2020 241.00 243.00 230.00 236.00 6,085 +1.00(+0.43%)
Dec 21, 2020 239.00 239.00 227.00 235.00 2,374 -1.00(-0.42%)
Dec 18, 2020 249.00 254.00 236.00 236.00 2,796 -11.00(-4.45%)
Dec 17, 2020 247.00 254.00 242.00 247.00 2,057 +4.00(+1.65%)
Dec 16, 2020 244.00 247.00 238.00 243.00 2,365 -1.00(-0.41%)
Dec 15, 2020 252.00 257.00 241.00 244.00 3,097 -8.00(-3.17%)
Dec 14, 2020 262.00 262.00 246.00 252.00 4,534 +5.00(+2.02%)
Dec 11, 2020 244.00 252.00 238.00 247.00 5,518 +3.00(+1.23%)
Dec 10, 2020 242.00 249.00 238.00 244.00 6,583 -12.00(-4.69%)
Dec 09, 2020 284.00 308.00 250.00 256.00 73,467 -30.00(-10.49%)
Dec 08, 2020 232.00 292.00 232.00 286.00 40,591 +54.00(+23.28%)
Dec 07, 2020 237.00 245.00 230.00 232.00 2,927 -6.00(-2.52%)
Dec 04, 2020 233.00 242.00 229.00 238.00 2,158 +6.00(+2.59%)
Dec 03, 2020 233.00 237.00 229.00 232.00 2,683 -3.00(-1.28%)
Dec 02, 2020 236.00 241.00 231.00 235.00 3,190 -1.00(-0.42%)
Dec 01, 2020 243.00 254.00 233.00 236.00 3,979 -2.00(-0.84%)
Nov 30, 2020 247.00 252.00 235.00 238.00 6,205 -13.00(-5.18%)
Nov 27, 2020 249.00 257.00 248.00 251.00 2,140 +2.00(+0.80%)
Nov 25, 2020 254.00 258.00 245.00 249.00 3,422 -2.00(-0.80%)
Nov 24, 2020 262.00 264.00 246.00 251.00 6,166 -6.00(-2.33%)
Nov 23, 2020 255.00 272.00 250.00 257.00 13,321 +7.00(+2.80%)
Nov 20, 2020 243.00 259.00 238.00 250.00 8,898 +6.00(+2.46%)
Nov 19, 2020 225.00 251.00 222.00 244.00 17,272 +19.00(+8.44%)
Nov 18, 2020 228.00 229.00 220.00 225.00 3,497 -3.00(-1.32%)
Nov 17, 2020 223.00 228.00 218.00 228.00 1,694 +5.00(+2.24%)
Nov 16, 2020 220.00 229.00 220.00 223.00 2,407 +4.00(+1.83%)
Nov 13, 2020 215.00 221.00 213.00 219.00 2,253 +5.00(+2.34%)
Nov 12, 2020 221.00 221.00 211.00 214.00 2,659 -8.00(-3.60%)
Nov 11, 2020 228.00 228.00 218.00 222.00 1,537 -6.00(-2.63%)
Nov 10, 2020 228.00 234.00 222.00 228.00 1,707 +0.00(+0.00%)
Nov 09, 2020 220.00 231.00 217.00 228.00 7,368 +15.00(+7.04%)
Nov 06, 2020 217.00 217.52 210.00 213.00 2,283 -3.00(-1.39%)
Nov 05, 2020 213.00 224.00 212.00 216.00 4,612 +2.00(+0.93%)
Nov 04, 2020 214.00 219.00 211.00 214.00 2,527 -1.00(-0.47%)
Nov 03, 2020 217.00 226.00 213.00 215.00 1,815 -1.00(-0.46%)
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.