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 (%)
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%)
May 01, 2020 578.00 620.99 543.00 608.00 3,807 +18.00(+3.05%)
Apr 30, 2020 584.00 620.00 548.00 590.00 3,390 +11.00(+1.90%)
Apr 29, 2020 554.00 611.00 545.00 579.00 2,826 +30.00(+5.46%)
Apr 28, 2020 528.00 565.00 521.00 549.00 1,315 +2.00(+0.37%)
Apr 27, 2020 535.00 594.00 520.00 547.00 3,496 +11.00(+2.05%)
Apr 24, 2020 531.00 548.00 512.00 536.00 1,233 -2.00(-0.37%)
Apr 23, 2020 590.00 607.00 530.00 538.00 2,271 -46.00(-7.88%)
Apr 22, 2020 725.00 725.00 540.00 584.00 4,455 +28.00(+5.04%)
Apr 21, 2020 601.00 636.00 532.00 556.00 1,056 -61.00(-9.89%)
Apr 20, 2020 660.00 730.00 601.00 617.00 1,628 -53.00(-7.91%)
Apr 17, 2020 590.00 675.00 590.00 670.00 1,690 +14.00(+2.13%)
Apr 16, 2020 698.00 700.00 557.00 656.00 5,189 -68.00(-9.39%)
Apr 15, 2020 816.00 1140 665.00 724.00 136,433 +209.00(+40.58%)
Apr 14, 2020 493.00 520.00 475.00 515.00 606 +45.00(+9.57%)
Apr 13, 2020 464.00 485.00 435.00 470.00 309 +28.00(+6.33%)
Apr 09, 2020 429.00 480.00 429.00 442.00 451 -6.00(-1.34%)
Apr 08, 2020 455.00 467.00 428.01 448.00 264 +6.00(+1.36%)
Apr 07, 2020 453.00 461.00 419.00 442.00 201 -23.00(-4.95%)
Apr 06, 2020 426.00 484.21 407.83 465.00 986 +60.00(+14.81%)
Apr 03, 2020 390.00 424.00 385.00 405.00 418 +13.00(+3.32%)
Apr 02, 2020 421.00 455.99 392.00 392.00 558 -36.00(-8.41%)
Apr 01, 2020 500.00 519.00 397.00 428.00 947 -107.00(-20.00%)
Mar 31, 2020 505.00 560.00 500.00 535.00 541 +16.00(+3.08%)
Mar 30, 2020 542.00 600.00 500.00 519.00 2,196 -62.00(-10.67%)
Mar 27, 2020 620.00 625.00 565.00 581.00 867 -91.00(-13.54%)
Mar 26, 2020 614.00 760.00 531.00 672.00 3,230 +23.00(+3.54%)
Mar 25, 2020 574.00 657.00 525.00 649.00 1,763 +75.00(+13.07%)
Mar 24, 2020 611.00 626.00 472.00 574.00 1,874 -89.00(-13.42%)
Mar 23, 2020 663.00 702.00 611.00 663.00 886 -5.00(-0.75%)
Mar 20, 2020 1100 1146 624.00 668.00 5,172 -262.00(-28.17%)
Mar 19, 2020 1250 1296 690.00 930.00 7,159 +25.00(+2.76%)
Mar 18, 2020 525.00 1693 464.00 905.00 10,807 +429.00(+90.13%)
Mar 17, 2020 466.00 530.00 458.00 476.00 384 +10.00(+2.15%)
Mar 16, 2020 363.00 473.26 353.83 466.00 513 +55.00(+13.38%)
Mar 13, 2020 402.00 478.99 321.00 411.00 259 -5.00(-1.20%)
Mar 12, 2020 561.00 574.00 402.00 416.00 252 -145.01(-25.85%)
Mar 11, 2020 563.00 576.87 543.00 561.01 33 -59.99(-9.66%)
Mar 10, 2020 590.00 624.99 590.00 621.00 92 +15.00(+2.48%)
Mar 09, 2020 700.00 700.00 586.00 606.00 90 -54.00(-8.18%)
Mar 06, 2020 661.00 684.00 651.01 660.00 39 -7.00(-1.05%)
Mar 05, 2020 672.00 714.76 665.00 667.00 56 -28.23(-4.06%)
Mar 04, 2020 681.00 722.26 672.55 695.23 47 +14.23(+2.09%)
Mar 03, 2020 687.00 735.00 681.00 681.00 52 -19.00(-2.71%)
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.