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

Shiftpixy Inc (NQ: PIXY )

6.530 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 25, 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 (%)
Mar 31, 2022 0.7600 0.8530 0.7559 0.7801 3,233,435 +0.01(+1.05%)
Mar 30, 2022 0.8000 0.8300 0.7401 0.7720 2,835,722 -0.07(-8.08%)
Mar 29, 2022 0.6700 0.8700 0.6690 0.8399 8,733,451 +0.17(+25.55%)
Mar 28, 2022 0.6700 0.6841 0.6494 0.6690 766,549 -0.00(-0.13%)
Mar 25, 2022 0.7100 0.7100 0.6511 0.6699 950,747 -0.04(-5.65%)
Mar 24, 2022 0.7175 0.7950 0.7010 0.7100 4,496,689 +0.00(+0.13%)
Mar 23, 2022 0.7000 0.7098 0.6950 0.7091 259,074 +0.01(+1.01%)
Mar 22, 2022 0.7000 0.7177 0.6740 0.7020 512,695 +0.02(+3.19%)
Mar 21, 2022 0.7000 0.7200 0.6730 0.6803 694,732 -0.04(-5.51%)
Mar 18, 2022 0.7200 0.7800 0.7200 0.7200 1,270,503 +0.02(+2.13%)
Mar 17, 2022 0.6900 0.7500 0.6706 0.7050 778,925 +0.01(+1.15%)
Mar 16, 2022 0.6600 0.7019 0.6401 0.6970 911,962 +0.06(+8.91%)
Mar 15, 2022 0.6200 0.6870 0.6144 0.6400 984,302 +0.02(+2.68%)
Mar 14, 2022 0.6351 0.6400 0.6150 0.6233 350,439 -0.02(-2.61%)
Mar 11, 2022 0.6700 0.6780 0.6303 0.6400 477,803 -0.02(-3.54%)
Mar 10, 2022 0.6700 0.6885 0.6501 0.6635 489,292 -0.03(-4.53%)
Mar 09, 2022 0.6700 0.7540 0.6552 0.6950 2,427,361 +0.03(+3.87%)
Mar 08, 2022 0.7000 0.7200 0.6300 0.6691 2,377,565 -0.03(-3.69%)
Mar 07, 2022 0.7200 0.7200 0.6800 0.6947 461,110 -0.03(-3.77%)
Mar 04, 2022 0.7800 0.7936 0.6975 0.7219 880,262 -0.07(-8.76%)
Mar 03, 2022 0.8134 0.8300 0.7823 0.7912 207,847 -0.02(-2.32%)
Mar 02, 2022 0.8100 0.8300 0.8000 0.8100 358,816 -0.01(-1.23%)
Mar 01, 2022 0.8515 0.8963 0.8200 0.8201 332,837 -0.03(-3.65%)
Feb 28, 2022 0.8200 0.8699 0.7900 0.8512 450,108 +0.01(+1.33%)
Feb 25, 2022 0.8500 0.8500 0.8216 0.8400 254,712 +0.00(+0.05%)
Feb 24, 2022 0.6800 0.8501 0.6800 0.8396 737,797 +0.06(+7.83%)
Feb 23, 2022 0.8500 0.8799 0.7678 0.7786 1,170,422 -0.07(-8.41%)
Feb 22, 2022 0.8700 0.9000 0.8501 0.8501 616,124 -0.08(-8.58%)
Feb 18, 2022 0.9299 0 -0.04(-4.13%)
Feb 17, 2022 1.010 1.020 0.9620 0.9700 577,732 -0.06(-5.83%)
Feb 16, 2022 1.010 1.040 1.000 1.030 632,024 +0.02(+1.98%)
Feb 15, 2022 0.9800 1.070 0.9422 1.010 1,779,377 +0.08(+8.35%)
Feb 14, 2022 0.9601 0.9889 0.9301 0.9322 719,338 -0.06(-5.84%)
Feb 11, 2022 1.050 1.100 0.9800 0.9900 2,420,444 -0.11(-10.00%)
Feb 10, 2022 1.150 1.200 1.100 1.100 1,884,142 -0.06(-5.17%)
Feb 09, 2022 1.150 1.250 1.140 1.160 2,503,686 -0.02(-1.69%)
Feb 08, 2022 1.290 1.335 1.179 1.180 2,603,676 -0.14(-10.61%)
Feb 07, 2022 1.270 1.370 1.260 1.320 3,014,586 +0.01(+0.76%)
Feb 04, 2022 1.310 1.360 1.250 1.310 2,045,229 -0.01(-0.76%)
Feb 03, 2022 1.300 1.340 1.320 3,007,682 -0.05(-3.65%)
Feb 02, 2022 1.240 1.440 1.190 1.370 6,767,325 +0.15(+12.30%)
Feb 01, 2022 1.210 1.256 1.140 1.220 2,022,647 +0.01(+0.83%)
Jan 31, 2022 1.160 1.210 3,607,253 -0.05(-3.97%)
Jan 28, 2022 1.350 1.440 1.240 1.260 5,258,593 -0.02(-1.56%)
Jan 27, 2022 1.720 1.770 1.250 1.280 19,210,048 -0.45(-26.01%)
Jan 26, 2022 1.610 1.850 1.600 1.730 24,414,218 +0.18(+11.61%)
Jan 25, 2022 1.630 2.030 1.540 1.550 43,213,200 -0.17(-9.88%)
Jan 24, 2022 1.460 1.820 1.370 1.720 54,244,828 +0.48(+38.71%)
Jan 21, 2022 1.330 1.350 1.104 1.240 8,683,679 -0.23(-15.65%)
Jan 20, 2022 1.720 1.930 1.410 1.470 22,218,788 -0.20(-11.98%)
Jan 19, 2022 1.410 1.830 1.330 1.670 34,047,988 +0.40(+31.50%)
Jan 18, 2022 1.290 1.350 1.060 1.270 7,090,174 -0.02(-1.55%)
Jan 14, 2022 1.290 0 +0.24(+22.86%)
Jan 13, 2022 1.020 1.060 0.9501 1.050 1,859,120 +0.03(+2.94%)
Jan 12, 2022 0.9300 1.180 0.9160 1.020 6,963,298 +0.09(+10.09%)
Jan 11, 2022 0.9500 0.9800 0.9050 0.9265 662,804 -0.07(-6.68%)
Jan 10, 2022 0.9100 1.140 0.9029 0.9928 3,724,930 +0.07(+7.98%)
Jan 07, 2022 0.9180 0.9618 0.8821 0.9194 1,037,111 +0.02(+2.62%)
Jan 06, 2022 0.9800 1.010 0.8818 0.8959 1,294,846 -0.14(-13.86%)
Jan 05, 2022 1.010 1.130 1.000 1.040 2,508,064 +0.03(+2.97%)
Jan 04, 2022 1.140 1.190 1.000 1.010 3,141,233 -0.17(-14.41%)
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.