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 (%)
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 1.050 154,437,648 +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%)
Sep 01, 2023 0.6090 0.6090 0.5500 0.5505 139,635 -0.04(-6.76%)
Aug 31, 2023 0.5700 0.5997 0.5700 0.5904 71,077 +0.02(+3.40%)
Aug 30, 2023 0.6200 0.6299 0.5489 0.5710 149,109 -0.06(-9.35%)
Aug 29, 2023 0.6598 0.6598 0.6115 0.6299 113,737 +0.00(+0.24%)
Aug 28, 2023 0.6400 0.6600 0.6284 0.6284 43,706 -0.01(-1.90%)
Aug 25, 2023 0.6300 0.6600 0.6210 0.6406 67,907 -0.02(-2.61%)
Aug 24, 2023 0.6535 0.6900 0.6138 0.6578 211,620 -0.02(-2.88%)
Aug 23, 2023 0.6600 0.7000 0.6150 0.6773 289,191 +0.02(+2.62%)
Aug 22, 2023 0.6300 0.6799 0.6150 0.6600 135,325 +0.04(+6.50%)
Aug 21, 2023 0.6400 0.6600 0.6197 0.6197 63,725 -0.01(-2.09%)
Aug 18, 2023 0.6500 0.6899 0.6181 0.6329 243,277 -0.04(-5.40%)
Aug 17, 2023 0.6400 0.6999 0.6100 0.6690 343,506 +0.03(+4.53%)
Aug 16, 2023 0.6880 0.6900 0.6400 0.6400 124,833 -0.02(-3.32%)
Aug 15, 2023 0.7000 0.7200 0.6509 0.6620 101,243 -0.03(-4.75%)
Aug 14, 2023 0.7500 0.7699 0.6509 0.6950 177,877 -0.06(-8.28%)
Aug 11, 2023 0.7500 0.7794 0.7500 0.7577 33,665 +0.01(+1.03%)
Aug 10, 2023 0.7640 0.8000 0.6800 0.7500 390,112 +0.01(+1.35%)
Aug 09, 2023 0.7930 0.8442 0.7240 0.7400 106,849 -0.07(-8.75%)
Aug 08, 2023 0.8500 0.8900 0.7282 0.8110 244,010 -0.02(-2.34%)
Aug 07, 2023 0.9100 0.9300 0.8100 0.8304 243,111 -0.10(-10.64%)
Aug 04, 2023 0.9900 0.9900 0.9009 0.9293 149,987 -0.02(-2.20%)
Aug 03, 2023 1.060 1.060 0.9500 0.9502 122,229 -0.05(-4.98%)
Aug 02, 2023 1.100 1.120 0.9958 1.000 211,550 -0.12(-10.71%)
Aug 01, 2023 1.160 1.180 1.100 1.120 116,390 -0.06(-5.08%)
Jul 31, 2023 1.150 1.185 1.100 1.180 128,373 +0.05(+4.42%)
Jul 28, 2023 1.100 1.150 1.079 1.130 98,084 +0.05(+4.63%)
Jul 27, 2023 1.080 1.140 1.080 1.080 167,546 -0.04(-3.57%)
Jul 26, 2023 1.150 1.190 1.050 1.120 127,636 -0.02(-1.75%)
Jul 25, 2023 1.220 1.220 1.110 1.140 188,119 -0.04(-3.39%)
Jul 24, 2023 1.240 1.290 1.150 1.180 156,596 +0.01(+0.85%)
Jul 21, 2023 1.290 1.310 1.100 1.170 300,848 -0.12(-9.30%)
Jul 20, 2023 1.430 1.430 1.210 1.290 258,660 -0.12(-8.51%)
Jul 19, 2023 1.380 1.490 1.380 1.410 177,943 +0.02(+1.44%)
Jul 18, 2023 1.430 1.450 1.380 1.390 107,165 -0.04(-2.80%)
Jul 17, 2023 1.490 1.530 1.370 1.430 238,261 -0.05(-3.38%)
Jul 14, 2023 1.540 1.640 1.450 1.480 327,762 -0.08(-5.13%)
Jul 13, 2023 1.800 1.810 1.500 1.560 463,165 -0.14(-8.24%)
Jul 12, 2023 1.700 2.220 1.660 1.700 2,050,555 -0.69(-28.87%)
Jul 11, 2023 2.400 2.470 2.190 2.390 298,733 +0.05(+2.14%)
Jul 10, 2023 2.360 2.430 2.180 2.340 122,588 -0.08(-3.31%)
Jul 07, 2023 2.510 2.510 2.280 2.420 179,227 -0.06(-2.42%)
Jul 06, 2023 2.600 2.624 2.400 2.480 198,534 -0.09(-3.50%)
Jul 05, 2023 2.340 2.680 2.250 2.570 384,120 +0.28(+12.23%)
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.