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 30, 2021 178.00 189.00 176.00 182.00 6,826 +2.00(+1.11%)
Jul 29, 2021 175.00 182.00 172.00 180.00 3,733 +10.00(+5.88%)
Jul 28, 2021 170.00 175.00 169.00 170.00 3,444 +0.00(+0.00%)
Jul 27, 2021 175.00 179.00 167.00 170.00 6,973 -7.00(-3.95%)
Jul 26, 2021 178.00 183.00 175.34 177.00 3,803 -3.00(-1.67%)
Jul 23, 2021 189.00 189.00 175.00 180.00 5,284 -8.00(-4.26%)
Jul 22, 2021 193.00 204.00 185.00 188.00 7,068 -6.00(-3.09%)
Jul 21, 2021 194.00 197.00 190.00 194.00 3,533 +5.00(+2.65%)
Jul 20, 2021 180.00 194.00 177.00 189.00 10,490 +8.00(+4.42%)
Jul 19, 2021 175.00 182.00 163.00 181.00 7,866 -4.00(-2.16%)
Jul 16, 2021 201.00 205.00 180.00 185.00 12,199 -16.00(-7.96%)
Jul 15, 2021 203.00 205.00 194.00 201.00 9,676 +0.00(+0.00%)
Jul 14, 2021 209.00 210.88 200.00 201.00 8,221 -8.00(-3.83%)
Jul 13, 2021 219.00 222.00 207.00 209.00 9,162 -11.00(-5.00%)
Jul 12, 2021 225.00 225.00 205.00 220.00 21,349 -5.00(-2.22%)
Jul 09, 2021 203.00 247.00 200.00 225.00 82,737 +27.00(+13.64%)
Jul 08, 2021 204.00 206.00 187.00 198.00 19,907 -9.00(-4.35%)
Jul 07, 2021 224.00 224.00 205.00 207.00 17,371 -12.00(-5.48%)
Jul 06, 2021 229.00 234.00 217.00 219.00 33,562 -11.00(-4.78%)
Jul 02, 2021 232.00 251.22 225.10 230.00 50,402 +2.00(+0.88%)
Jul 01, 2021 236.00 238.00 224.00 228.00 15,626 -8.00(-3.39%)
Jun 30, 2021 252.00 260.00 232.00 236.00 11,069 -15.00(-5.98%)
Jun 29, 2021 246.00 255.00 245.00 251.00 3,500 +6.00(+2.45%)
Jun 28, 2021 251.00 254.00 242.00 245.00 6,434 -9.00(-3.54%)
Jun 25, 2021 257.00 259.00 246.00 254.00 6,527 -5.00(-1.93%)
Jun 24, 2021 246.00 260.00 242.00 259.00 15,632 +18.00(+7.47%)
Jun 23, 2021 241.00 247.00 238.00 241.00 7,166 +1.00(+0.42%)
Jun 22, 2021 255.00 256.00 237.00 240.00 8,665 -15.00(-5.88%)
Jun 21, 2021 262.00 269.00 247.00 255.00 16,951 +7.00(+2.82%)
Jun 18, 2021 253.00 265.00 242.00 248.00 5,794 -5.00(-1.98%)
Jun 17, 2021 261.00 279.00 250.00 253.00 12,817 -4.00(-1.56%)
Jun 16, 2021 277.00 283.00 257.00 257.00 7,492 -21.00(-7.55%)
Jun 15, 2021 286.00 294.00 272.00 278.00 8,728 -7.00(-2.46%)
Jun 14, 2021 286.00 292.00 281.12 285.00 3,101 +3.00(+1.06%)
Jun 11, 2021 291.00 291.22 277.50 282.00 4,938 -7.00(-2.42%)
Jun 10, 2021 292.00 295.00 275.00 289.00 4,036 -4.00(-1.37%)
Jun 09, 2021 296.00 307.00 286.00 293.00 8,268 +0.00(+0.00%)
Jun 08, 2021 299.00 305.00 286.00 293.00 13,482 -2.50(-0.85%)
Jun 07, 2021 321.00 332.00 290.00 295.50 34,641 -49.50(-14.35%)
Jun 04, 2021 287.00 385.00 281.00 345.00 77,603 +60.00(+21.05%)
Jun 03, 2021 275.00 294.00 267.00 285.00 6,386 +16.00(+5.95%)
Jun 02, 2021 268.00 273.00 257.00 269.00 3,987 +5.00(+1.89%)
Jun 01, 2021 262.00 271.00 255.00 264.00 5,383 +7.00(+2.72%)
May 28, 2021 256.00 266.00 255.00 257.00 4,241 -1.00(-0.39%)
May 27, 2021 256.00 260.00 249.00 258.00 3,943 +6.00(+2.38%)
May 26, 2021 245.00 264.00 242.00 252.00 8,781 +7.00(+2.86%)
May 25, 2021 247.00 256.00 243.00 245.00 3,527 -6.00(-2.39%)
May 24, 2021 258.00 258.00 247.00 251.00 3,607 -7.00(-2.71%)
May 21, 2021 260.00 262.00 251.15 258.00 3,859 +5.00(+1.98%)
May 20, 2021 242.00 259.00 240.00 253.00 3,651 +13.00(+5.42%)
May 19, 2021 239.00 246.00 232.00 240.00 2,195 -4.00(-1.64%)
May 18, 2021 235.00 252.00 228.00 244.00 6,143 +8.00(+3.39%)
May 17, 2021 232.00 242.00 227.00 236.00 5,829 +5.00(+2.16%)
May 14, 2021 226.00 234.00 223.00 231.00 9,019 +5.00(+2.21%)
May 13, 2021 235.00 249.00 217.00 226.00 24,927 -4.00(-1.74%)
May 12, 2021 234.00 242.50 228.00 230.00 5,027 -11.00(-4.56%)
May 11, 2021 225.00 247.00 223.00 241.00 8,158 +4.00(+1.69%)
May 10, 2021 248.00 274.00 235.00 237.00 34,473 -17.00(-6.69%)
May 07, 2021 272.00 296.00 242.00 254.00 35,575 -47.00(-15.61%)
May 06, 2021 243.00 314.00 224.00 301.00 180,420 +60.00(+24.90%)
May 05, 2021 250.00 254.00 239.00 241.00 10,482 -5.00(-2.03%)
May 04, 2021 271.00 272.00 240.00 246.00 18,385 -31.00(-11.19%)
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.