Skip to main content

Shiftpixy Inc (NQ: PIXY )

1.831 -0.129 (-6.60%)
Streaming Delayed Price Updated: 9:59 AM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 1.760 2.040 1.750 1.960 146,880 +0.15(+8.29%)
Jun 21, 2024 1.910 2.219 1.780 1.810 243,835 -0.15(-7.65%)
Jun 20, 2024 2.180 2.650 1.900 1.960 759,064 -0.42(-17.65%)
Jun 18, 2024 1.780 2.490 1.780 2.380 1,399,065 +0.51(+27.27%)
Jun 17, 2024 1.760 1.910 1.720 1.870 210,395 +0.05(+2.75%)
Jun 14, 2024 1.720 1.860 1.600 1.820 232,985 -0.05(-2.67%)
Jun 13, 2024 1.700 1.920 1.630 1.870 659,096 +0.17(+10.00%)
Jun 12, 2024 1.500 1.720 1.420 1.700 1,372,022 +0.16(+10.39%)
Jun 11, 2024 1.810 2.040 1.530 1.540 19,970,326 +0.08(+5.48%)
Jun 10, 2024 1.470 1.510 1.380 1.460 1,713,577 -0.03(-2.01%)
Jun 07, 2024 1.550 1.590 1.430 1.490 104,819 -0.10(-6.29%)
Jun 06, 2024 1.630 1.630 1.532 1.590 42,987 -0.02(-1.24%)
Jun 05, 2024 1.570 1.655 1.530 1.610 154,015 +0.02(+1.26%)
Jun 04, 2024 1.590 1.630 1.550 1.590 79,064 -0.03(-1.85%)
Jun 03, 2024 1.610 1.660 1.540 1.620 111,775 +0.04(+2.53%)
May 31, 2024 1.690 1.690 1.550 1.580 63,901 -0.04(-2.47%)
May 30, 2024 1.640 1.720 1.600 1.620 83,081 -0.04(-2.41%)
May 29, 2024 1.760 1.775 1.610 1.660 52,815 -0.05(-2.92%)
May 28, 2024 1.790 1.840 1.700 1.710 94,786 -0.04(-2.56%)
May 24, 2024 1.710 1.810 1.630 1.755 117,513 +0.10(+5.97%)
May 23, 2024 1.720 1.750 1.600 1.656 68,444 -0.09(-5.36%)
May 22, 2024 1.800 1.820 1.690 1.750 63,040 -0.01(-0.57%)
May 21, 2024 1.830 1.870 1.720 1.760 63,313 -0.12(-6.38%)
May 20, 2024 1.940 1.940 1.830 1.880 35,960 -0.04(-2.08%)
May 17, 2024 1.940 1.970 1.870 1.920 136,302 +0.00(+0.00%)
May 16, 2024 1.950 1.950 1.850 1.920 107,384 -0.03(-1.54%)
May 15, 2024 1.950 2.000 1.860 1.950 130,192 +0.08(+4.28%)
May 14, 2024 1.830 2.000 1.780 1.870 171,375 +0.12(+6.86%)
May 13, 2024 1.790 1.800 1.703 1.750 52,861 -0.04(-2.13%)
May 10, 2024 1.840 1.907 1.750 1.788 68,419 -0.05(-2.83%)
May 09, 2024 1.840 1.850 1.800 1.840 38,493 -0.01(-0.54%)
May 08, 2024 1.821 1.889 1.821 1.850 16,205 -0.02(-1.07%)
May 07, 2024 1.970 1.970 1.840 1.870 34,632 -0.07(-3.61%)
May 06, 2024 1.910 2.040 1.810 1.940 65,963 +0.03(+1.57%)
May 03, 2024 1.780 2.050 1.750 1.910 143,638 +0.15(+8.52%)
May 02, 2024 1.820 1.850 1.732 1.760 79,818 -0.06(-3.30%)
May 01, 2024 1.820 1.850 1.770 1.820 35,303 -0.01(-0.55%)
Apr 30, 2024 1.890 1.900 1.830 1.830 42,339 -0.02(-1.08%)
Apr 29, 2024 1.920 1.960 1.850 1.850 72,926 -0.03(-1.60%)
Apr 26, 2024 1.910 1.970 1.880 1.880 90,359 +0.00(+0.00%)
Apr 25, 2024 1.880 2.010 1.850 1.880 153,989 -0.06(-3.09%)
Apr 24, 2024 2.070 2.092 1.850 1.940 193,703 -0.14(-6.73%)
Apr 23, 2024 2.170 2.490 1.950 2.080 690,624 -0.12(-5.45%)
Apr 22, 2024 1.720 2.300 1.540 2.200 745,556 +0.49(+28.65%)
Apr 19, 2024 1.880 1.920 1.650 1.710 171,295 -0.15(-8.06%)
Apr 18, 2024 1.980 1.980 1.820 1.860 120,291 -0.06(-3.12%)
Apr 17, 2024 1.810 1.970 1.810 1.920 221,545 +0.13(+7.26%)
Apr 16, 2024 1.900 1.930 1.730 1.790 165,118 -0.11(-5.79%)
Apr 15, 2024 2.200 2.200 1.860 1.900 253,505 -0.27(-12.44%)
Apr 12, 2024 2.330 2.449 2.150 2.170 300,533 -0.16(-6.87%)
Apr 11, 2024 2.460 2.486 2.310 2.330 199,703 -0.08(-3.32%)
Apr 10, 2024 2.500 2.600 2.380 2.410 245,157 -0.08(-3.21%)
Apr 09, 2024 2.670 2.685 2.459 2.490 172,420 -0.19(-7.09%)
Apr 08, 2024 2.550 2.860 2.520 2.680 517,951 +0.18(+7.20%)
Apr 05, 2024 2.550 2.570 2.400 2.500 179,742 -0.02(-0.79%)
Apr 04, 2024 2.470 2.750 2.420 2.520 488,953 +0.00(+0.00%)
Apr 03, 2024 2.500 2.550 2.420 2.520 328,258 -0.01(-0.40%)
Apr 02, 2024 2.650 2.750 2.490 2.530 497,615 -0.20(-7.33%)
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.