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

Shiftpixy Inc (NQ: PIXY )

0.8300 +0.1275 (+18.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jan 31, 2018 321600 336000 300480 306240 0 -11520.00(-3.63%)
Jan 30, 2018 326400 326400 321600 317760 0 -5760.00(-1.78%)
Jan 29, 2018 321600 324173 302400 323520 0 +1920.00(+0.60%)
Jan 26, 2018 339840 344851 314880 321600 0 -7680.00(-2.33%)
Jan 25, 2018 323520 345600 303360 329280 1 +4800.00(+1.48%)
Jan 24, 2018 356160 367776 315840 324480 1 -29760.00(-8.40%)
Jan 23, 2018 417600 418560 350410 354240 2 -38400.00(-9.78%)
Jan 22, 2018 380160 403200 355200 392640 3 +24960.00(+6.79%)
Jan 19, 2018 320640 369590 312000 367680 1 +42240.00(+12.98%)
Jan 18, 2018 322656 340800 322656 325440 0 +3840.00(+1.19%)
Jan 17, 2018 320640 326400 303370 321600 0 +8640.00(+2.76%)
Jan 16, 2018 335040 349440 308400 312960 0 -10560.00(-3.26%)
Jan 12, 2018 323520 323520 323520 0 +7680.00(+2.43%)
Jan 11, 2018 318720 329280 302400 315840 0 -960.00(-0.30%)
Jan 10, 2018 315840 316800 0 -19171.00(-5.71%)
Jan 09, 2018 302400 352320 296640 335971 2 +36451.00(+12.17%)
Jan 08, 2018 300480 313594 295680 299520 0 +960.00(+0.32%)
Jan 05, 2018 303360 307200 292675 298560 0 -3840.00(-1.27%)
Jan 04, 2018 299520 307171 295277 302400 0 +2880.00(+0.96%)
Jan 03, 2018 307200 315926 292992 299520 1 -5760.00(-1.89%)
Jan 02, 2018 276480 306240 266880 305280 1 +28800.00(+10.42%)
Dec 29, 2017 276480 276480 276480 0 -18240.00(-6.19%)
Dec 28, 2017 305280 311933 298560 294720 0 -20160.00(-6.40%)
Dec 27, 2017 311040 321600 296640 314880 0 -7680.00(-2.38%)
Dec 26, 2017 335040 335040 312000 322560 0 -12480.00(-3.72%)
Dec 22, 2017 323520 345754 317990 335040 1 +0.00(+0.00%)
Dec 21, 2017 319680 340800 312000 335040 2 +21120.00(+6.73%)
Dec 20, 2017 346560 346560 291840 313920 3 -39360.00(-11.14%)
Dec 19, 2017 405120 406790 360000 353280 5 -47030.00(-11.75%)
Dec 18, 2017 416640 416640 369600 400310 11 +25910.00(+6.92%)
Dec 15, 2017 456000 592310 363610 374400 82 +162317.00(+76.53%)
Dec 14, 2017 226560 236150 201610 212083 0 -15437.00(-6.78%)
Dec 13, 2017 240000 240000 218880 227520 0 -11520.00(-4.82%)
Dec 12, 2017 211200 239040 196339 239040 1 +34560.00(+16.90%)
Dec 11, 2017 201696 209280 192000 204480 0 +7680.00(+3.90%)
Dec 08, 2017 196800 206400 192960 196800 0 -6720.00(-3.30%)
Dec 07, 2017 195840 213120 192000 203520 0 +11520.00(+6.00%)
Dec 06, 2017 218880 218880 192000 192000 0 -17280.00(-8.26%)
Dec 05, 2017 223680 250464 204480 209280 0 -11520.00(-5.22%)
Dec 04, 2017 238080 250944 220800 220800 0 -17280.00(-7.26%)
Dec 01, 2017 256320 267840 238080 238080 0 -17280.00(-6.77%)
Nov 30, 2017 281280 281280 254400 255360 0 -22080.00(-7.96%)
Nov 29, 2017 270720 282288 265920 277440 0 +8640.00(+3.21%)
Nov 28, 2017 268800 284400 268800 268800 0 -960.00(-0.36%)
Nov 27, 2017 284160 288960 269760 269760 0 -19200.00(-6.64%)
Nov 24, 2017 293760 315840 283200 288960 0 +960.00(+0.33%)
Nov 22, 2017 300106 302400 287040 288000 0 -3840.00(-1.32%)
Nov 21, 2017 290890 314208 290880 291840 0 +960.00(+0.33%)
Nov 20, 2017 289920 297600 284160 290880 0 +2880.00(+1.00%)
Nov 17, 2017 271680 298032 253440 288000 0 +18240.00(+6.76%)
Nov 16, 2017 281280 330269 269760 269760 1 -9600.00(-3.44%)
Nov 15, 2017 262080 285158 255370 279360 0 +12480.00(+4.68%)
Nov 14, 2017 275520 293760 264960 266880 0 -10560.00(-3.81%)
Nov 13, 2017 277440 292954 256320 277440 0 +1920.00(+0.70%)
Nov 10, 2017 288960 319680 268800 275520 1 -18240.00(-6.21%)
Nov 09, 2017 320640 320640 281290 293760 0 -11520.00(-3.77%)
Nov 08, 2017 302400 310992 273600 305280 1 -6720.00(-2.15%)
Nov 07, 2017 249600 402240 249600 312000 7 +57600.00(+22.64%)
Nov 06, 2017 235200 279350 222317 254400 0 +25920.00(+11.34%)
Nov 03, 2017 248640 274906 225600 228480 0 -13440.00(-5.56%)
Nov 02, 2017 291840 291840 240000 241920 1 -55680.00(-18.71%)
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.