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

Shiftpixy Inc (NQ: PIXY )

0.8300 +0.1300 (+18.57%)
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 (%)
Nov 30, 2021 2112 2112 1800 1872 314 -143.52(-7.12%)
Nov 29, 2021 2134 2136 2012 2016 250 -71.04(-3.40%)
Nov 26, 2021 2112 2159 2042 2087 78 -59.28(-2.76%)
Nov 24, 2021 2256 2316 2136 2146 169 -109.68(-4.86%)
Nov 23, 2021 2088 2280 2088 2256 221 +120.00(+5.62%)
Nov 22, 2021 2352 2397 2136 2136 256 -194.64(-8.35%)
Nov 19, 2021 2400 2448 2330 2331 105 -50.16(-2.11%)
Nov 18, 2021 2496 2448 2376 2381 343 -139.20(-5.52%)
Nov 17, 2021 2592 2664 2448 2520 237 -120.00(-4.55%)
Nov 16, 2021 2688 2880 2568 2640 854 +0.00(+0.00%)
Nov 15, 2021 2856 2856 2640 2640 181 -168.00(-5.98%)
Nov 12, 2021 2880 2904 2688 2808 154 -24.00(-0.85%)
Nov 11, 2021 2928 2928 2808 2832 83 +0.00(+0.00%)
Nov 10, 2021 3168 2822 2832 242 -336.00(-10.61%)
Nov 09, 2021 3192 3240 3096 3168 102 +0.00(+0.00%)
Nov 08, 2021 3264 3312 3144 3168 183 +48.00(+1.54%)
Nov 05, 2021 3080 3240 3072 3120 168 +24.00(+0.78%)
Nov 04, 2021 3192 3216 3000 3096 141 -120.00(-3.73%)
Nov 03, 2021 2832 3504 2832 3216 633 +360.00(+12.61%)
Nov 02, 2021 3072 3072 2832 2856 308 -288.00(-9.16%)
Nov 01, 2021 3048 3288 3096 3144 230 +0.00(+0.00%)
Oct 29, 2021 3000 3336 2928 3144 416 +24.00(+0.77%)
Oct 28, 2021 3168 3168 3000 3120 325 +72.00(+2.36%)
Oct 27, 2021 3384 3384 3000 3048 698 -384.00(-11.19%)
Oct 26, 2021 3384 3432 1,663 -768.00(-18.29%)
Oct 25, 2021 3792 4200 3096 4200 8,380 +1248.00(+42.28%)
Oct 22, 2021 2736 3648 2616 2952 3,028 +240.00(+8.85%)
Oct 21, 2021 2664 2808 2640 2712 243 +48.00(+1.80%)
Oct 20, 2021 2520 2664 2472 2664 223 +192.00(+7.77%)
Oct 19, 2021 2496 2520 2448 2472 102 +24.00(+0.98%)
Oct 18, 2021 2568 2592 2448 2448 106 -120.00(-4.67%)
Oct 15, 2021 2592 2664 2496 2568 175 +24.00(+0.94%)
Oct 14, 2021 2496 2592 2448 2544 201 +72.00(+2.91%)
Oct 13, 2021 2496 2532 2424 2472 98 +0.00(+0.00%)
Oct 12, 2021 2496 2568 2448 2472 61 -48.00(-1.90%)
Oct 11, 2021 2544 2568 2472 2520 107 +24.00(+0.96%)
Oct 08, 2021 2448 2544 2424 2496 119 +0.00(+0.00%)
Oct 07, 2021 2424 2544 2424 2496 101 +72.00(+2.97%)
Oct 06, 2021 2520 2525 2400 2424 188 -120.00(-4.72%)
Oct 05, 2021 2568 2568 2520 2544 81 +0.00(+0.00%)
Oct 04, 2021 2616 2616 2544 2544 83 -48.00(-1.85%)
Oct 01, 2021 2640 2688 2568 2592 100 -72.00(-2.70%)
Sep 30, 2021 2688 2736 2640 2664 83 +0.00(+0.00%)
Sep 29, 2021 2760 2759 2640 2664 126 +48.00(+1.83%)
Sep 28, 2021 2712 2784 2616 2616 173 -120.00(-4.39%)
Sep 27, 2021 2760 2808 2712 2736 215 +24.00(+0.88%)
Sep 24, 2021 2736 2784 2676 2712 93 -72.00(-2.59%)
Sep 23, 2021 2664 2784 2640 2784 174 +144.00(+5.45%)
Sep 22, 2021 2640 2736 2616 2640 162 +0.00(+0.00%)
Sep 21, 2021 2712 2760 2616 2640 115 -48.00(-1.79%)
Sep 20, 2021 2688 2832 2688 2688 247 -312.00(-10.40%)
Sep 17, 2021 3024 3024 2904 3000 278 -24.00(-0.79%)
Sep 16, 2021 3072 3096 2928 3024 259 -24.00(-0.79%)
Sep 15, 2021 2952 3456 2928 3048 1,186 +96.00(+3.25%)
Sep 14, 2021 3120 3120 2928 2952 288 -96.00(-3.15%)
Sep 13, 2021 3144 3168 3048 3048 194 -96.00(-3.05%)
Sep 10, 2021 3192 3192 3048 3144 329 +0.00(+0.00%)
Sep 09, 2021 3192 3312 3120 3144 232 -24.00(-0.76%)
Sep 08, 2021 3336 3356 3144 3168 235 -144.00(-4.35%)
Sep 07, 2021 3408 3408 3288 3312 133 -96.00(-2.82%)
Sep 03, 2021 3432 3456 3264 3408 225 -24.00(-0.70%)
Sep 02, 2021 3576 3600 3384 3432 203 -96.00(-2.72%)
Sep 01, 2021 3528 3600 3480 3528 263 +0.00(+0.00%)
Aug 31, 2021 3528 3612 3504 3528 156 +0.00(+0.00%)
Aug 30, 2021 3672 3672 3456 3528 335 +24.00(+0.68%)
Aug 27, 2021 3600 3744 3480 3504 119 -120.00(-3.31%)
Aug 26, 2021 3792 3792 3600 3624 88 -120.00(-3.21%)
Aug 25, 2021 3768 3840 3720 3744 92 -24.00(-0.64%)
Aug 24, 2021 3624 3864 3600 3768 129 +192.00(+5.37%)
Aug 23, 2021 3552 3648 3432 3576 87 +60.00(+1.71%)
Aug 20, 2021 3312 3552 3312 3516 134 +204.00(+6.16%)
Aug 19, 2021 3288 3432 3216 3312 194 +48.00(+1.47%)
Aug 18, 2021 3360 3384 3168 3264 273 -96.00(-2.86%)
Aug 17, 2021 3456 3480 3312 3360 294 -192.00(-5.41%)
Aug 16, 2021 4008 4056 3504 3552 585 -444.00(-11.11%)
Aug 13, 2021 4128 4200 3960 3996 473 -132.00(-3.20%)
Aug 12, 2021 4416 4458 3960 4128 360 -312.00(-7.03%)
Aug 11, 2021 4320 4482 4248 4440 576 +216.00(+5.11%)
Aug 10, 2021 4248 4608 4128 4224 599 -96.00(-2.22%)
Aug 09, 2021 4344 4392 4224 4320 289 -48.00(-1.10%)
Aug 06, 2021 4200 4680 4080 4368 1,484 +144.00(+3.41%)
Aug 05, 2021 4704 4968 4176 4224 1,318 -168.00(-3.83%)
Aug 04, 2021 4320 4728 4176 4392 723 +96.00(+2.23%)
Aug 03, 2021 4344 4387 4224 4296 98 -48.00(-1.10%)
Aug 02, 2021 4392 4392 4248 4344 110 -24.00(-0.55%)
Jul 30, 2021 4272 4536 4224 4368 284 +48.00(+1.11%)
Jul 29, 2021 4200 4368 4128 4320 155 +240.00(+5.88%)
Jul 28, 2021 4080 4200 4056 4080 143 +0.00(+0.00%)
Jul 27, 2021 4200 4296 4008 4080 290 -168.00(-3.95%)
Jul 26, 2021 4272 4392 4208 4248 158 -72.00(-1.67%)
Jul 23, 2021 4536 4536 4200 4320 220 -192.00(-4.26%)
Jul 22, 2021 4632 4896 4440 4512 294 -144.00(-3.09%)
Jul 21, 2021 4656 4728 4560 4656 147 +120.00(+2.65%)
Jul 20, 2021 4320 4656 4248 4536 437 +192.00(+4.42%)
Jul 19, 2021 4200 4368 3912 4344 327 -96.00(-2.16%)
Jul 16, 2021 4824 4920 4320 4440 508 -384.00(-7.96%)
Jul 15, 2021 4872 4920 4656 4824 403 +0.00(+0.00%)
Jul 14, 2021 5016 5061 4800 4824 342 -192.00(-3.83%)
Jul 13, 2021 5256 5328 4968 5016 381 -264.00(-5.00%)
Jul 12, 2021 5400 5400 4920 5280 889 -120.00(-2.22%)
Jul 09, 2021 4872 5928 4800 5400 3,447 +648.00(+13.64%)
Jul 08, 2021 4896 4944 4488 4752 829 -216.00(-4.35%)
Jul 07, 2021 5376 5376 4920 4968 723 -288.00(-5.48%)
Jul 06, 2021 5496 5616 5208 5256 1,398 -264.00(-4.78%)
Jul 02, 2021 5568 6029 5402 5520 2,100 +48.00(+0.88%)
Jul 01, 2021 5664 5712 5376 5472 651 -192.00(-3.39%)
Jun 30, 2021 6048 6240 5568 5664 461 -360.00(-5.98%)
Jun 29, 2021 5904 6120 5880 6024 145 +144.00(+2.45%)
Jun 28, 2021 6024 6096 5808 5880 268 -216.00(-3.54%)
Jun 25, 2021 6168 6216 5904 6096 271 -120.00(-1.93%)
Jun 24, 2021 5904 6240 5808 6216 651 +432.00(+7.47%)
Jun 23, 2021 5784 5928 5712 5784 298 +24.00(+0.42%)
Jun 22, 2021 6120 6144 5688 5760 361 -360.00(-5.88%)
Jun 21, 2021 6288 6456 5928 6120 706 +168.00(+2.82%)
Jun 18, 2021 6072 6360 5808 5952 241 -120.00(-1.98%)
Jun 17, 2021 6264 6696 6000 6072 534 -96.00(-1.56%)
Jun 16, 2021 6648 6792 6168 6168 312 -504.00(-7.55%)
Jun 15, 2021 6864 7056 6528 6672 363 -168.00(-2.46%)
Jun 14, 2021 6864 7008 6747 6840 129 +72.00(+1.06%)
Jun 11, 2021 6984 6989 6660 6768 205 -168.00(-2.42%)
Jun 10, 2021 7008 7080 6600 6936 168 -96.00(-1.37%)
Jun 09, 2021 7104 7368 6864 7032 344 +0.00(+0.00%)
Jun 08, 2021 7176 7320 6864 7032 561 -60.00(-0.85%)
Jun 07, 2021 7704 7968 6960 7092 1,443 -1188.00(-14.35%)
Jun 04, 2021 6888 9240 6744 8280 3,233 +1440.00(+21.05%)
Jun 03, 2021 6600 7056 6408 6840 266 +384.00(+5.95%)
Jun 02, 2021 6432 6552 6168 6456 166 +120.00(+1.89%)
Jun 01, 2021 6288 6504 6120 6336 224 +168.00(+2.72%)
May 28, 2021 6144 6384 6120 6168 176 -24.00(-0.39%)
May 27, 2021 6144 6240 5976 6192 164 +144.00(+2.38%)
May 26, 2021 5880 6336 5808 6048 365 +168.00(+2.86%)
May 25, 2021 5928 6144 5832 5880 146 -144.00(-2.39%)
May 24, 2021 6192 6192 5928 6024 150 -168.00(-2.71%)
May 21, 2021 6240 6288 6028 6192 160 +120.00(+1.98%)
May 20, 2021 5808 6216 5760 6072 152 +312.00(+5.42%)
May 19, 2021 5736 5904 5568 5760 91 -96.00(-1.64%)
May 18, 2021 5640 6048 5472 5856 255 +192.00(+3.39%)
May 17, 2021 5568 5808 5448 5664 242 +120.00(+2.16%)
May 14, 2021 5424 5616 5352 5544 375 +120.00(+2.21%)
May 13, 2021 5640 5976 5208 5424 1,038 -96.00(-1.74%)
May 12, 2021 5616 5820 5472 5520 209 -264.00(-4.56%)
May 11, 2021 5400 5928 5352 5784 339 +96.00(+1.69%)
May 10, 2021 5952 6576 5640 5688 1,436 -408.00(-6.69%)
May 07, 2021 6528 7104 5808 6096 1,482 -1128.00(-15.61%)
May 06, 2021 5832 7536 5376 7224 7,517 +1440.00(+24.90%)
May 05, 2021 6000 6096 5736 5784 436 -120.00(-2.03%)
May 04, 2021 6504 6528 5760 5904 766 -744.00(-11.19%)
May 03, 2021 7128 7344 6504 6648 1,749 -816.00(-10.93%)
Apr 30, 2021 8568 9840 7032 7464 20,973 -552.00(-6.89%)
Apr 29, 2021 6432 9240 6120 8016 28,768 +1992.00(+33.07%)
Apr 28, 2021 5760 6168 5688 6024 236 +312.00(+5.46%)
Apr 27, 2021 5784 5808 5592 5712 28 +48.00(+0.85%)
Apr 26, 2021 5568 5904 5544 5664 123 +96.00(+1.72%)
Apr 23, 2021 5448 5712 5232 5568 88 +120.00(+2.20%)
Apr 22, 2021 5448 5640 5352 5448 83 -72.00(-1.30%)
Apr 21, 2021 5040 5544 5040 5520 255 +480.00(+9.52%)
Apr 20, 2021 4968 5280 4872 5040 176 +168.00(+3.45%)
Apr 19, 2021 5112 5136 4848 4872 195 -240.00(-4.69%)
Apr 16, 2021 5256 5472 4944 5112 519 -240.00(-4.48%)
Apr 15, 2021 5304 5784 4968 5352 954 +96.00(+1.83%)
Apr 14, 2021 5352 5544 5184 5256 199 -96.00(-1.79%)
Apr 13, 2021 5592 5760 5208 5352 336 -312.00(-5.51%)
Apr 12, 2021 5904 5928 5520 5664 346 -360.00(-5.98%)
Apr 09, 2021 6480 6551 5880 6024 826 -528.00(-8.06%)
Apr 08, 2021 6552 7248 6000 6552 3,583 -96.00(-1.44%)
Apr 07, 2021 5904 7104 5880 6648 2,476 +696.00(+11.69%)
Apr 06, 2021 5904 5952 5688 5952 104 -24.00(-0.40%)
Apr 05, 2021 5760 6000 5664 5976 138 +144.00(+2.47%)
Apr 01, 2021 5640 5904 5592 5832 248 +312.00(+5.65%)
Mar 31, 2021 5904 5904 5448 5520 347 -192.00(-3.36%)
Mar 30, 2021 5832 5928 5544 5712 251 -144.00(-2.46%)
Mar 29, 2021 6528 6552 5832 5856 333 -648.00(-9.96%)
Mar 26, 2021 6936 7027 6264 6504 342 -432.00(-6.23%)
Mar 25, 2021 7488 7488 6600 6936 763 -1368.00(-16.47%)
Mar 24, 2021 7320 9456 6768 8304 4,753 +1800.00(+27.68%)
Mar 23, 2021 6720 6720 6360 6504 190 -336.00(-4.91%)
Mar 22, 2021 7008 7080 6696 6840 64 -240.00(-3.39%)
Mar 19, 2021 6744 7080 6546 7080 104 +240.00(+3.51%)
Mar 18, 2021 6720 7296 6720 6840 280 +0.00(+0.00%)
Mar 17, 2021 6864 6936 6624 6840 84 -24.00(-0.35%)
Mar 16, 2021 7200 7272 6696 6864 115 -336.00(-4.67%)
Mar 15, 2021 6744 7200 6672 7200 129 +504.00(+7.53%)
Mar 12, 2021 6720 6840 6528 6696 66 -72.00(-1.06%)
Mar 11, 2021 6600 6792 6408 6768 176 +384.00(+6.02%)
Mar 10, 2021 6480 6648 6336 6384 80 -72.00(-1.12%)
Mar 09, 2021 6360 6576 6216 6456 83 +216.00(+3.46%)
Mar 08, 2021 6408 6552 6072 6240 85 -168.00(-2.62%)
Mar 05, 2021 6168 6480 5640 6408 154 +336.00(+5.53%)
Mar 04, 2021 6312 6552 5904 6072 168 -432.00(-6.64%)
Mar 03, 2021 7224 7224 6480 6504 168 -696.00(-9.67%)
Mar 02, 2021 7464 7464 7128 7200 162 -312.00(-4.15%)
Mar 01, 2021 7608 7656 7248 7512 114 +312.00(+4.33%)
Feb 26, 2021 7440 7488 6960 7200 103 -216.00(-2.91%)
Feb 25, 2021 8136 8136 7080 7416 210 -792.00(-9.65%)
Feb 24, 2021 7896 8400 7896 8208 134 +264.00(+3.32%)
Feb 23, 2021 8160 8304 7176 7944 230 -768.00(-8.82%)
Feb 22, 2021 8496 9096 8352 8712 235 +192.00(+2.25%)
Feb 19, 2021 8616 8736 8400 8520 93 +48.00(+0.57%)
Feb 18, 2021 8352 8616 8160 8472 135 -192.00(-2.22%)
Feb 17, 2021 8664 8760 8232 8664 194 -48.00(-0.55%)
Feb 16, 2021 9288 9336 8448 8712 280 -336.00(-3.71%)
Feb 12, 2021 8904 9187 8761 9048 199 +144.00(+1.62%)
Feb 11, 2021 8688 9600 8568 8904 903 +216.00(+2.49%)
Feb 10, 2021 8784 9048 8184 8688 231 +48.00(+0.56%)
Feb 09, 2021 8856 8880 8304 8640 165 -72.00(-0.83%)
Feb 08, 2021 8280 9000 8136 8712 564 +576.00(+7.08%)
Feb 05, 2021 8232 8520 8112 8136 146 -48.00(-0.59%)
Feb 04, 2021 7992 8375 7992 8184 129 +168.00(+2.10%)
Feb 03, 2021 8400 8580 7464 8016 409 -288.00(-3.47%)
Feb 02, 2021 8616 8676 8088 8304 188 -216.00(-2.54%)
Feb 01, 2021 8808 8856 8328 8520 202 -240.00(-2.74%)
Jan 29, 2021 8424 9888 8160 8760 528 +240.00(+2.82%)
Jan 28, 2021 8856 9360 8280 8520 174 -120.00(-1.39%)
Jan 27, 2021 9144 9528 8496 8640 517 -888.00(-9.32%)
Jan 26, 2021 9384 11256 9288 9528 2,303 +984.00(+11.52%)
Jan 25, 2021 8400 8976 7680 8544 778 +456.00(+5.64%)
Jan 22, 2021 7176 9408 7032 8088 1,620 +984.00(+13.85%)
Jan 21, 2021 7464 7632 7008 7104 247 -408.00(-5.43%)
Jan 20, 2021 7320 7632 7104 7512 318 +96.00(+1.29%)
Jan 19, 2021 7368 7656 6840 7416 1,123 +936.00(+14.44%)
Jan 15, 2021 6456 6636 6264 6480 1,575 -336.00(-4.93%)
Jan 14, 2021 6840 6936 6600 6816 206 +48.00(+0.71%)
Jan 13, 2021 6888 7080 6768 6768 118 +48.00(+0.71%)
Jan 12, 2021 6960 7104 6720 6720 164 -408.00(-5.72%)
Jan 11, 2021 6768 7488 6432 7128 794 +144.00(+2.06%)
Jan 08, 2021 6696 7248 6384 6984 558 +480.00(+7.38%)
Jan 07, 2021 6288 6816 6168 6504 431 +360.00(+5.86%)
Jan 06, 2021 6432 6432 6000 6144 181 -144.00(-2.29%)
Jan 05, 2021 6024 6624 6000 6288 757 +408.00(+6.94%)
Jan 04, 2021 5976 5976 5712 5880 122 -96.00(-1.61%)
Dec 31, 2020 5976 5976 5976 730 -120.00(-1.97%)
Dec 30, 2020 6168 6768 5928 6096 730 -144.00(-2.31%)
Dec 29, 2020 6456 6528 5880 6240 215 -288.00(-4.41%)
Dec 28, 2020 6144 6984 6024 6528 1,143 +528.00(+8.80%)
Dec 24, 2020 6120 6121 5784 6000 107 -96.00(-1.57%)
Dec 23, 2020 5760 6168 5616 6096 233 +432.00(+7.63%)
Dec 22, 2020 5784 5832 5520 5664 253 +24.00(+0.43%)
Dec 21, 2020 5736 5736 5448 5640 98 -24.00(-0.42%)
Dec 18, 2020 5976 6096 5664 5664 116 -264.00(-4.45%)
Dec 17, 2020 5928 6096 5808 5928 85 +96.00(+1.65%)
Dec 16, 2020 5856 5928 5712 5832 98 -24.00(-0.41%)
Dec 15, 2020 6048 6168 5784 5856 129 -192.00(-3.17%)
Dec 14, 2020 6288 6288 5904 6048 188 +120.00(+2.02%)
Dec 11, 2020 5856 6048 5712 5928 229 +72.00(+1.23%)
Dec 10, 2020 5808 5976 5712 5856 274 -288.00(-4.69%)
Dec 09, 2020 6816 7392 6000 6144 3,061 -720.00(-10.49%)
Dec 08, 2020 5568 7008 5568 6864 1,691 +1296.00(+23.28%)
Dec 07, 2020 5688 5880 5520 5568 121 -144.00(-2.52%)
Dec 04, 2020 5592 5808 5496 5712 89 +144.00(+2.59%)
Dec 03, 2020 5592 5688 5496 5568 111 -72.00(-1.28%)
Dec 02, 2020 5664 5784 5544 5640 132 -24.00(-0.42%)
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.