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

Shiftpixy Inc (NQ: PIXY )

1.840 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Mar 29, 2018 11400 11400 11400 0 -120.00(-1.04%)
Mar 28, 2018 11920 11920 11320 11520 30 -400.00(-3.36%)
Mar 27, 2018 11440 14238 11400 11920 357 +680.00(+6.05%)
Mar 26, 2018 11720 11800 11134 11240 21 -80.00(-0.71%)
Mar 23, 2018 12000 12037 11240 11320 46 -760.00(-6.29%)
Mar 22, 2018 12160 12160 11860 12080 24 -120.00(-0.98%)
Mar 21, 2018 12640 12680 12040 12200 23 -520.00(-4.09%)
Mar 20, 2018 13560 13560 12440 12720 39 -160.00(-1.24%)
Mar 19, 2018 12080 13400 12000 12880 58 +480.00(+3.87%)
Mar 16, 2018 14000 14000 11520 12400 127 -1720.00(-12.18%)
Mar 15, 2018 15640 15640 13960 14120 90 -1040.00(-6.86%)
Mar 14, 2018 15600 15800 14600 15160 82 -40.00(-0.26%)
Mar 13, 2018 15440 16396 14880 15200 135 +280.00(+1.88%)
Mar 12, 2018 18200 18760 14440 14920 632 -3560.00(-19.26%)
Mar 09, 2018 16800 25400 16800 18480 4,755 +3280.00(+21.58%)
Mar 08, 2018 16000 18278 14524 15200 752 -1880.00(-11.01%)
Mar 07, 2018 17200 17080 2,317 +6800.00(+66.15%)
Mar 06, 2018 10600 10600 10040 10280 4 +44.00(+0.43%)
Mar 05, 2018 10480 10939 10040 10236 6 -244.00(-2.33%)
Mar 02, 2018 9240 11223 9240 10480 30 +1280.00(+13.91%)
Mar 01, 2018 9760 10480 8800 9200 12 -560.00(-5.74%)
Feb 28, 2018 10040 10200 9732 9760 5 -480.00(-4.69%)
Feb 27, 2018 10480 10851 10240 10240 3 -159.60(-1.53%)
Feb 26, 2018 10360 10518 10084 10400 2 +39.60(+0.38%)
Feb 23, 2018 10280 10480 10204 10360 4 +140.00(+1.37%)
Feb 22, 2018 10240 10412 10200 10220 2 +140.00(+1.39%)
Feb 21, 2018 10181 10276 10080 10080 0 -80.00(-0.79%)
Feb 20, 2018 10040 10600 10040 10160 3 -80.00(-0.78%)
Feb 16, 2018 10240 10240 10240 0 -160.00(-1.54%)
Feb 15, 2018 10520 10753 10240 10400 7 +0.00(+0.00%)
Feb 14, 2018 10560 11080 10360 10400 10 -278.40(-2.61%)
Feb 13, 2018 10360 11880 10360 10678 4 +358.40(+3.47%)
Feb 12, 2018 11149 11923 10280 10320 13 -920.00(-8.19%)
Feb 09, 2018 11680 12429 11040 11240 12 -120.00(-1.06%)
Feb 08, 2018 12360 12360 11360 11360 7 -999.60(-8.09%)
Feb 07, 2018 12280 12480 12280 12360 11 +359.60(+3.00%)
Feb 06, 2018 10600 12120 10275 12000 20 +942.00(+8.52%)
Feb 05, 2018 11720 11876 10880 11058 9 -1022.00(-8.46%)
Feb 02, 2018 12000 12538 12000 12080 11 +280.00(+2.37%)
Feb 01, 2018 12520 12893 11544 11800 17 -960.00(-7.52%)
Jan 31, 2018 13400 14000 12520 12760 9 -480.00(-3.63%)
Jan 30, 2018 13600 13600 13400 13240 8 -240.00(-1.78%)
Jan 29, 2018 13400 13507 12600 13480 12 +80.00(+0.60%)
Jan 26, 2018 14160 14369 13120 13400 10 -320.00(-2.33%)
Jan 25, 2018 13480 14400 12640 13720 35 +200.00(+1.48%)
Jan 24, 2018 14840 15324 13160 13520 32 -1240.00(-8.40%)
Jan 23, 2018 17400 17440 14600 14760 51 -1600.00(-9.78%)
Jan 22, 2018 15840 16800 14800 16360 88 +1040.00(+6.79%)
Jan 19, 2018 13360 15400 13000 15320 42 +1760.00(+12.98%)
Jan 18, 2018 13444 14200 13444 13560 13 +160.00(+1.19%)
Jan 17, 2018 13360 13600 12640 13400 21 +360.00(+2.76%)
Jan 16, 2018 13960 14560 12850 13040 15 -440.00(-3.26%)
Jan 12, 2018 13480 13480 13480 0 +320.00(+2.43%)
Jan 11, 2018 13280 13720 12600 13160 15 -40.00(-0.30%)
Jan 10, 2018 13160 13200 19 -798.80(-5.71%)
Jan 09, 2018 12600 14680 12360 13999 64 +1518.80(+12.17%)
Jan 08, 2018 12520 13066 12320 12480 6 +40.00(+0.32%)
Jan 05, 2018 12640 12800 12195 12440 10 -160.00(-1.27%)
Jan 04, 2018 12480 12799 12303 12600 9 +120.00(+0.96%)
Jan 03, 2018 12800 13164 12208 12480 34 -240.00(-1.89%)
Jan 02, 2018 11520 12760 11120 12720 25 +1200.00(+10.42%)
Dec 29, 2017 11520 11520 11520 0 -760.00(-6.19%)
Dec 28, 2017 12720 12997 12440 12280 21 -840.00(-6.40%)
Dec 27, 2017 12960 13400 12360 13120 18 -320.00(-2.38%)
Dec 26, 2017 13960 13960 13000 13440 14 -520.00(-3.72%)
Dec 22, 2017 13480 14406 13250 13960 36 +0.00(+0.00%)
Dec 21, 2017 13320 14200 13000 13960 50 +880.00(+6.73%)
Dec 20, 2017 14440 14440 12160 13080 93 -1640.00(-11.14%)
Dec 19, 2017 16880 16950 15000 14720 140 -1959.60(-11.75%)
Dec 18, 2017 17360 17360 15400 16680 269 +1079.60(+6.92%)
Dec 15, 2017 19000 24680 15150 15600 1,974 +6763.20(+76.53%)
Dec 14, 2017 9440 9840 8400 8837 13 -643.20(-6.78%)
Dec 13, 2017 10000 10000 9120 9480 4 -480.00(-4.82%)
Dec 12, 2017 8800 9960 8181 9960 28 +1440.00(+16.90%)
Dec 11, 2017 8404 8720 8000 8520 6 +320.00(+3.90%)
Dec 08, 2017 8200 8600 8040 8200 6 -280.00(-3.30%)
Dec 07, 2017 8160 8880 8000 8480 19 +480.00(+6.00%)
Dec 06, 2017 9120 9120 8000 8000 15 -720.00(-8.26%)
Dec 05, 2017 9320 10436 8520 8720 22 -480.00(-5.22%)
Dec 04, 2017 9920 10456 9200 9200 13 -720.00(-7.26%)
Dec 01, 2017 10680 11160 9920 9920 11 -720.00(-6.77%)
Nov 30, 2017 11720 11720 10600 10640 15 -920.00(-7.96%)
Nov 29, 2017 11280 11762 11080 11560 7 +360.00(+3.21%)
Nov 28, 2017 11200 11850 11200 11200 6 -40.00(-0.36%)
Nov 27, 2017 11840 12040 11240 11240 5 -800.00(-6.64%)
Nov 24, 2017 12240 13160 11800 12040 3 +40.00(+0.33%)
Nov 22, 2017 12504 12600 11960 12000 4 -160.00(-1.32%)
Nov 21, 2017 12120 13092 12120 12160 9 +40.00(+0.33%)
Nov 20, 2017 12080 12400 11840 12120 6 +120.00(+1.00%)
Nov 17, 2017 11320 12418 10560 12000 23 +760.00(+6.76%)
Nov 16, 2017 11720 13761 11240 11240 25 -400.00(-3.44%)
Nov 15, 2017 10920 11882 10640 11640 5 +520.00(+4.68%)
Nov 14, 2017 11480 12240 11040 11120 9 -440.00(-3.81%)
Nov 13, 2017 11560 12206 10680 11560 14 +80.00(+0.70%)
Nov 10, 2017 12040 13320 11200 11480 24 -760.00(-6.21%)
Nov 09, 2017 13360 13360 11720 12240 13 -480.00(-3.77%)
Nov 08, 2017 12600 12958 11400 12720 32 -280.00(-2.15%)
Nov 07, 2017 10400 16760 10400 13000 173 +2400.00(+22.64%)
Nov 06, 2017 9800 11640 9263 10600 11 +1080.00(+11.34%)
Nov 03, 2017 10360 11454 9400 9520 8 -560.00(-5.56%)
Nov 02, 2017 12160 12160 10000 10080 26 -2320.00(-18.71%)
Nov 01, 2017 13080 13080 11520 12400 11 -440.00(-3.43%)
Oct 31, 2017 11800 12960 11800 12840 13 +200.00(+1.58%)
Oct 30, 2017 13400 15960 12200 12640 45 -80.00(-0.63%)
Oct 27, 2017 11680 12720 11000 12720 16 +2600.00(+25.69%)
Oct 26, 2017 10560 10560 9880 10120 3 +200.00(+2.02%)
Oct 25, 2017 10960 10960 9920 9920 6 -880.00(-8.15%)
Oct 24, 2017 10960 11880 10440 10800 18 +40.00(+0.37%)
Oct 23, 2017 11560 11960 10640 10760 6 -800.00(-6.92%)
Oct 20, 2017 10520 12000 10480 11560 22 +1040.00(+9.89%)
Oct 19, 2017 9880 11040 9880 10520 13 +640.00(+6.48%)
Oct 18, 2017 9149 10280 9000 9880 20 +720.00(+7.86%)
Oct 17, 2017 9200 9240 8520 9160 36 -200.00(-2.14%)
Oct 16, 2017 10400 10560 8880 9360 35 -800.00(-7.87%)
Oct 13, 2017 11000 11120 10160 10160 9 -680.00(-6.27%)
Oct 12, 2017 11600 11740 10840 10840 17 -800.00(-6.87%)
Oct 11, 2017 11800 12000 11600 11640 5 +0.00(+0.00%)
Oct 10, 2017 12080 12600 11640 11640 4 -360.00(-3.00%)
Oct 09, 2017 12240 12319 11682 12000 5 -360.00(-2.91%)
Oct 06, 2017 13000 13400 12200 12360 16 -360.00(-2.83%)
Oct 05, 2017 12004 12840 12000 12720 13 +320.00(+2.58%)
Oct 04, 2017 12535 12596 12228 12400 2 -440.00(-3.43%)
Oct 03, 2017 12920 12960 12400 12840 8 -119.60(-0.92%)
Oct 02, 2017 11880 13000 11600 12960 18 +1159.60(+9.83%)
Sep 29, 2017 11320 11880 11280 11800 12 +400.00(+3.51%)
Sep 28, 2017 11000 11600 11000 11400 7 +240.00(+2.15%)
Sep 27, 2017 11280 11640 11000 11160 12 -120.00(-1.06%)
Sep 26, 2017 12640 12863 10200 11280 64 -1440.00(-11.32%)
Sep 25, 2017 14520 14795 12160 12720 51 -2120.00(-14.29%)
Sep 22, 2017 14960 15200 14600 14840 16 -120.00(-0.80%)
Sep 21, 2017 14840 15000 14520 14960 5 +120.00(+0.81%)
Sep 20, 2017 14920 15080 14480 14840 22 +0.00(+0.00%)
Sep 19, 2017 15320 15490 14800 14840 16 -200.00(-1.33%)
Sep 18, 2017 15640 15920 15040 15040 12 -480.00(-3.09%)
Sep 15, 2017 16200 17040 15520 15520 22 -640.00(-3.96%)
Sep 14, 2017 17200 18360 15680 16160 55 -920.00(-5.39%)
Sep 13, 2017 16600 17840 16320 17080 51 +480.00(+2.89%)
Sep 12, 2017 16800 16800 16040 16600 7 -80.00(-0.48%)
Sep 11, 2017 15880 16720 15840 16680 11 +640.00(+3.99%)
Sep 08, 2017 16000 16480 15440 16040 12 -40.00(-0.25%)
Sep 07, 2017 15960 16240 15200 16080 11 -280.00(-1.71%)
Sep 06, 2017 15480 16760 15440 16360 16 +920.00(+5.96%)
Sep 05, 2017 16400 16796 14760 15440 27 -1280.00(-7.66%)
Sep 01, 2017 16040 17720 15960 16720 28 +280.00(+1.70%)
Aug 31, 2017 15939 16600 15440 16440 35 +680.40(+4.32%)
Aug 30, 2017 15560 15800 15320 15760 7 +279.60(+1.81%)
Aug 29, 2017 16680 16680 15200 15480 14 -520.00(-3.25%)
Aug 28, 2017 15880 17000 15520 16000 22 +160.00(+1.01%)
Aug 25, 2017 15080 15840 15080 15840 9 +640.00(+4.21%)
Aug 24, 2017 15200 15680 15000 15200 5 +80.00(+0.53%)
Aug 23, 2017 15560 15960 14600 15120 18 +280.00(+1.89%)
Aug 22, 2017 15720 15952 14600 14840 27 -880.00(-5.60%)
Aug 21, 2017 16040 16460 15360 15720 19 -680.00(-4.15%)
Aug 18, 2017 15760 17240 15040 16400 70 +480.00(+3.02%)
Aug 17, 2017 14880 16600 14440 15920 55 +1320.00(+9.04%)
Aug 16, 2017 15120 15360 14520 14600 31 -360.00(-2.41%)
Aug 15, 2017 14960 16600 14440 14960 80 +440.00(+3.03%)
Aug 14, 2017 15960 16252 14240 14520 47 -1000.00(-6.44%)
Aug 11, 2017 16800 17500 15317 15520 52 -880.00(-5.37%)
Aug 10, 2017 18680 18896 16440 16400 70 -1600.00(-8.89%)
Aug 09, 2017 18080 19155 17244 18000 44 -40.00(-0.22%)
Aug 08, 2017 16600 18760 16200 18040 111 +1200.00(+7.13%)
Aug 07, 2017 18320 18360 16840 16840 33 -1480.00(-8.08%)
Aug 04, 2017 19640 20080 18240 18320 60 -1360.00(-6.91%)
Aug 03, 2017 18640 21840 18000 19680 298 +2480.00(+14.42%)
Aug 02, 2017 19480 19600 16900 17200 82 -1720.00(-9.09%)
Aug 01, 2017 23200 23575 18520 18920 214 -4040.00(-17.60%)
Jul 31, 2017 25120 25120 22808 22960 72 -2400.00(-9.46%)
Jul 28, 2017 24520 25680 24200 25360 20 +400.00(+1.60%)
Jul 27, 2017 25400 26880 22720 24960 89 -480.00(-1.89%)
Jul 26, 2017 25920 26200 24800 25440 29 -640.00(-2.45%)
Jul 25, 2017 24960 27200 24160 26080 79 +960.00(+3.82%)
Jul 24, 2017 26280 26860 23720 25120 77 -720.00(-2.79%)
Jul 21, 2017 27040 27073 25040 25840 64 -720.00(-2.71%)
Jul 20, 2017 29200 26160 26560 105 -1480.00(-5.28%)
Jul 19, 2017 30800 31760 27160 28040 182 -2920.00(-9.43%)
Jul 18, 2017 38000 38200 30480 30960 367 -8200.00(-20.94%)
Jul 17, 2017 41000 41447 37600 39160 120 -1640.00(-4.02%)
Jul 14, 2017 41640 42600 39600 40800 172 -480.00(-1.16%)
Jul 13, 2017 37280 41880 36520 41280 285 +4192.00(+11.30%)
Jul 12, 2017 38480 39760 36000 37088 111 -952.00(-2.50%)
Jul 11, 2017 38000 39756 35544 38040 144 -1000.00(-2.56%)
Jul 10, 2017 42600 46560 37000 39040 760 -1680.00(-4.13%)
Jul 07, 2017 33000 42000 32040 40720 565 +8080.00(+24.75%)
Jul 06, 2017 36720 37956 32400 32640 138 -1920.00(-5.56%)
Jul 05, 2017 35840 37520 32000 34560 202 -1440.00(-4.00%)
Jul 03, 2017 33280 38800 32600 36000 369 +5200.00(+16.88%)
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.