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 (%)
Sep 30, 2020 9384 9456 9192 9216 57 -120.00(-1.29%)
Sep 29, 2020 8952 9336 8952 9336 74 +360.00(+4.01%)
Sep 28, 2020 8832 9096 8784 8976 52 +48.00(+0.54%)
Sep 25, 2020 8928 8976 8568 8928 66 +24.00(+0.27%)
Sep 24, 2020 8664 9000 8520 8904 84 -72.00(-0.80%)
Sep 23, 2020 9264 9264 8832 8976 87 -288.00(-3.11%)
Sep 22, 2020 9528 9528 9144 9264 51 -96.00(-1.03%)
Sep 21, 2020 9264 9480 9072 9360 69 +120.00(+1.30%)
Sep 18, 2020 9576 9720 9240 9240 93 -312.00(-3.27%)
Sep 17, 2020 9312 9744 9312 9552 74 +72.00(+0.76%)
Sep 16, 2020 9432 9552 9240 9480 82 +0.00(+0.00%)
Sep 15, 2020 9576 9792 9336 9480 89 -120.00(-1.25%)
Sep 14, 2020 9528 9672 9312 9600 57 +72.00(+0.76%)
Sep 11, 2020 9600 9784 9384 9528 87 -48.00(-0.50%)
Sep 10, 2020 10080 10080 9504 9576 116 -504.00(-5.00%)
Sep 09, 2020 9888 10176 9720 10080 105 -120.00(-1.18%)
Sep 08, 2020 10368 10440 9840 10200 230 +120.00(+1.19%)
Sep 04, 2020 9576 10800 9240 10080 633 +528.00(+5.53%)
Sep 03, 2020 9672 9816 9144 9552 171 -168.00(-1.73%)
Sep 02, 2020 9984 9984 9504 9720 157 -360.00(-3.57%)
Sep 01, 2020 10320 10416 9864 10080 186 -240.00(-2.33%)
Aug 31, 2020 10248 10536 10032 10320 267 -24.00(-0.23%)
Aug 28, 2020 10488 10512 10080 10344 239 -168.00(-1.60%)
Aug 27, 2020 10680 11016 10440 10512 204 -528.00(-4.78%)
Aug 26, 2020 10704 11136 10008 11040 479 -24.00(-0.22%)
Aug 25, 2020 10080 11136 9672 11064 925 +1488.00(+15.54%)
Aug 24, 2020 10080 11328 9120 9576 2,206 -912.00(-8.70%)
Aug 21, 2020 10968 14928 9864 10488 55,525 +2232.00(+27.03%)
Aug 20, 2020 9360 9408 8040 8256 742 -1032.00(-11.11%)
Aug 19, 2020 10224 10224 9120 9288 386 -1128.00(-10.83%)
Aug 18, 2020 10704 10728 10248 10416 156 -360.00(-3.34%)
Aug 17, 2020 11088 11112 10704 10776 129 -408.00(-3.65%)
Aug 14, 2020 11088 11232 10728 11184 354 +24.00(+0.22%)
Aug 13, 2020 11184 11280 10824 11160 109 +96.00(+0.87%)
Aug 12, 2020 11424 11496 10944 11064 202 -552.00(-4.75%)
Aug 11, 2020 11880 12000 11184 11616 326 -96.00(-0.82%)
Aug 10, 2020 11448 11880 11424 11712 113 +264.00(+2.31%)
Aug 07, 2020 11544 11604 11184 11448 108 -72.00(-0.62%)
Aug 06, 2020 11808 11808 11400 11520 260 -480.00(-4.00%)
Aug 05, 2020 12336 12960 11592 12000 676 +408.00(+3.52%)
Aug 04, 2020 11952 11976 11304 11592 293 -264.00(-2.23%)
Aug 03, 2020 12192 12216 11520 11856 310 -384.00(-3.14%)
Jul 31, 2020 13320 13416 12072 12240 455 -888.00(-6.76%)
Jul 30, 2020 11952 13800 11952 13128 1,055 +984.00(+8.10%)
Jul 29, 2020 11712 12816 11472 12144 420 +528.00(+4.55%)
Jul 28, 2020 11160 11640 10680 11616 125 +0.00(+0.00%)
Jul 27, 2020 11688 11808 11424 11616 49 -72.00(-0.62%)
Jul 24, 2020 12048 12048 11616 11688 49 -360.00(-2.99%)
Jul 23, 2020 12336 12384 11568 12048 151 -24.00(-0.20%)
Jul 22, 2020 12288 12336 11856 12072 63 -144.00(-1.18%)
Jul 21, 2020 12576 12672 12120 12216 196 -192.00(-1.55%)
Jul 20, 2020 11400 12480 11280 12408 485 +1128.00(+10.00%)
Jul 17, 2020 10992 11928 10992 11280 220 +0.00(+0.00%)
Jul 16, 2020 11256 11760 10296 11280 185 -96.00(-0.84%)
Jul 15, 2020 11160 11712 11136 11376 195 +360.00(+3.27%)
Jul 14, 2020 11280 11328 10368 11016 115 -552.00(-4.77%)
Jul 13, 2020 12216 12264 11400 11568 170 -672.00(-5.49%)
Jul 10, 2020 12240 12360 12096 12240 104 -144.00(-1.16%)
Jul 09, 2020 12288 12432 12048 12384 106 +72.00(+0.58%)
Jul 08, 2020 12384 12624 12144 12312 265 -48.00(-0.39%)
Jul 07, 2020 12456 12576 12144 12360 239 -264.00(-2.09%)
Jul 06, 2020 12600 12912 12216 12624 235 +24.00(+0.19%)
Jul 02, 2020 13800 14136 12360 12600 1,076 -360.00(-2.78%)
Jul 01, 2020 12720 13224 12432 12960 236 +72.00(+0.56%)
Jun 30, 2020 12552 12960 12384 12888 175 +336.00(+2.68%)
Jun 29, 2020 12624 12816 12240 12552 92 -144.00(-1.13%)
Jun 26, 2020 12912 12936 12336 12696 161 -288.00(-2.22%)
Jun 25, 2020 12072 13656 11808 12984 467 +768.00(+6.29%)
Jun 24, 2020 12384 12936 11616 12216 258 -312.00(-2.49%)
Jun 23, 2020 12600 12816 12240 12528 198 -432.00(-3.33%)
Jun 22, 2020 12240 13416 12168 12960 376 +648.00(+5.26%)
Jun 19, 2020 12528 12672 12144 12312 132 -264.00(-2.10%)
Jun 18, 2020 12240 12696 12168 12576 155 +216.00(+1.75%)
Jun 17, 2020 12168 12504 12000 12360 205 +96.00(+0.78%)
Jun 16, 2020 12672 12672 12000 12264 144 -216.00(-1.73%)
Jun 15, 2020 12240 12552 11664 12480 91 +24.00(+0.19%)
Jun 12, 2020 12648 12936 12096 12456 157 +24.00(+0.19%)
Jun 11, 2020 12552 13560 11739 12432 595 -840.00(-6.33%)
Jun 10, 2020 13488 13800 12792 13272 267 -432.00(-3.15%)
Jun 09, 2020 15168 15240 13440 13704 516 -1080.00(-7.31%)
Jun 08, 2020 13320 14952 13272 14784 644 +1608.00(+12.20%)
Jun 05, 2020 12960 13392 12648 13176 268 +240.00(+1.86%)
Jun 04, 2020 13008 13200 12696 12936 257 +0.00(+0.00%)
Jun 03, 2020 12984 13344 12792 12936 294 -24.00(-0.19%)
Jun 02, 2020 13272 13440 12528 12960 272 -288.00(-2.17%)
Jun 01, 2020 12168 13680 12168 13248 835 +840.00(+6.77%)
May 29, 2020 12240 12432 12120 12408 204 -144.00(-1.15%)
May 28, 2020 12840 13440 12456 12552 792 -24.00(-0.19%)
May 27, 2020 12720 12720 12168 12576 273 +24.00(+0.19%)
May 26, 2020 12720 13128 12384 12552 471 -120.00(-0.95%)
May 22, 2020 12912 13320 12312 12672 481 -192.00(-1.49%)
May 21, 2020 12576 13080 12072 12864 2,264 -4320.00(-25.14%)
May 20, 2020 19200 20640 16848 17184 1,004 -6072.00(-26.11%)
May 19, 2020 27432 37344 23136 23256 16,590 +7920.00(+51.64%)
May 18, 2020 15264 16080 14400 15336 30 +216.00(+1.43%)
May 15, 2020 13968 16176 13368 15120 112 +648.00(+4.48%)
May 14, 2020 14448 14712 12960 14472 63 -144.00(-0.99%)
May 13, 2020 15552 15936 14568 14616 126 -1320.00(-8.28%)
May 12, 2020 18072 18072 15168 15936 350 +72.00(+0.45%)
May 11, 2020 14856 16056 14712 15864 133 +720.00(+4.75%)
May 08, 2020 14976 15432 14400 15144 80 +216.00(+1.45%)
May 07, 2020 17160 20160 14712 14928 1,096 -600.00(-3.86%)
May 06, 2020 15744 15912 14880 15528 62 +672.00(+4.52%)
May 05, 2020 16200 16200 14400 14856 115 -1272.00(-7.89%)
May 04, 2020 14616 17136 14328 16128 270 +1536.00(+10.53%)
May 01, 2020 13872 14904 13032 14592 158 +432.00(+3.05%)
Apr 30, 2020 14016 14880 13152 14160 141 +264.00(+1.90%)
Apr 29, 2020 13296 14664 13080 13896 117 +720.00(+5.46%)
Apr 28, 2020 12672 13560 12504 13176 54 +48.00(+0.37%)
Apr 27, 2020 12840 14256 12480 13128 145 +264.00(+2.05%)
Apr 24, 2020 12744 13152 12288 12864 51 -48.00(-0.37%)
Apr 23, 2020 14160 14568 12720 12912 94 -1104.00(-7.88%)
Apr 22, 2020 17400 17400 12960 14016 185 +672.00(+5.04%)
Apr 21, 2020 14424 15264 12768 13344 44 -1464.00(-9.89%)
Apr 20, 2020 15840 17520 14424 14808 67 -1272.00(-7.91%)
Apr 17, 2020 14160 16200 14160 16080 70 +336.00(+2.13%)
Apr 16, 2020 16752 16800 13368 15744 216 -1632.00(-9.39%)
Apr 15, 2020 19584 27360 15960 17376 5,684 +5016.00(+40.58%)
Apr 14, 2020 11832 12480 11400 12360 25 +1080.00(+9.57%)
Apr 13, 2020 11136 11640 10440 11280 12 +672.00(+6.33%)
Apr 09, 2020 10296 11520 10296 10608 18 -144.00(-1.34%)
Apr 08, 2020 10920 11208 10272 10752 11 +144.00(+1.36%)
Apr 07, 2020 10872 11064 10056 10608 8 -552.00(-4.95%)
Apr 06, 2020 10224 11621 9788 11160 41 +1440.00(+14.81%)
Apr 03, 2020 9360 10176 9240 9720 17 +312.00(+3.32%)
Apr 02, 2020 10104 10944 9408 9408 23 -864.00(-8.41%)
Apr 01, 2020 12000 12456 9528 10272 39 -2568.00(-20.00%)
Mar 31, 2020 12120 13440 12000 12840 22 +384.00(+3.08%)
Mar 30, 2020 13008 14400 12000 12456 91 -1488.00(-10.67%)
Mar 27, 2020 14880 15000 13560 13944 36 -2184.00(-13.54%)
Mar 26, 2020 14736 18240 12744 16128 134 +552.00(+3.54%)
Mar 25, 2020 13776 15768 12600 15576 73 +1800.00(+13.07%)
Mar 24, 2020 14664 15024 11328 13776 78 -2136.00(-13.42%)
Mar 23, 2020 15912 16848 14664 15912 36 -120.00(-0.75%)
Mar 20, 2020 26400 27510 14976 16032 215 -6288.00(-28.17%)
Mar 19, 2020 30000 31104 16560 22320 298 +600.00(+2.76%)
Mar 18, 2020 12600 40632 11136 21720 450 +10296.00(+90.13%)
Mar 17, 2020 11184 12720 10992 11424 16 +240.00(+2.15%)
Mar 16, 2020 8712 11358 8492 11184 21 +1320.00(+13.38%)
Mar 13, 2020 9648 11496 7704 9864 10 -120.00(-1.20%)
Mar 12, 2020 13464 13776 9648 9984 10 -3480.20(-25.85%)
Mar 11, 2020 13512 13845 13032 13464 1 -1439.80(-9.66%)
Mar 10, 2020 14160 15000 14160 14904 3 +360.00(+2.48%)
Mar 09, 2020 16800 16800 14064 14544 3 -1296.00(-8.18%)
Mar 06, 2020 15864 16416 15624 15840 1 -168.00(-1.05%)
Mar 05, 2020 16128 17154 15960 16008 2 -677.50(-4.06%)
Mar 04, 2020 16344 17334 16141 16686 1 +341.50(+2.09%)
Mar 03, 2020 16488 17640 16344 16344 2 -456.00(-2.71%)
Mar 02, 2020 16992 17194 16161 16800 1 -792.00(-4.50%)
Feb 28, 2020 16464 17592 15984 17592 12 -456.00(-2.53%)
Feb 27, 2020 15600 18198 14856 18048 7 +731.30(+4.22%)
Feb 26, 2020 18288 18840 16612 17317 9 -971.30(-5.31%)
Feb 25, 2020 19438 19438 18240 18288 5 -912.00(-4.75%)
Feb 24, 2020 19584 20125 19200 19200 8 -1032.00(-5.10%)
Feb 21, 2020 21312 21312 20160 20232 6 -648.00(-3.10%)
Feb 20, 2020 20576 21120 20576 20880 4 -529.00(-2.47%)
Feb 19, 2020 21408 22007 20880 21409 2 -191.00(-0.88%)
Feb 18, 2020 20904 22200 20568 21600 17 +96.00(+0.45%)
Feb 14, 2020 19944 22416 19918 21504 24 +1344.00(+6.67%)
Feb 13, 2020 20880 20880 19920 20160 8 -24.00(-0.12%)
Feb 12, 2020 21336 21816 19920 20184 11 -1560.00(-7.17%)
Feb 11, 2020 20712 22080 20496 21744 10 +960.00(+4.62%)
Feb 10, 2020 19848 22776 19848 20784 18 +312.00(+1.52%)
Feb 07, 2020 22080 25200 20472 20472 69 -1488.00(-6.78%)
Feb 06, 2020 19224 22008 19224 21960 51 +1968.00(+9.84%)
Feb 05, 2020 19968 20256 19056 19992 10 -407.80(-2.00%)
Feb 04, 2020 19848 23208 18059 20400 59 +551.80(+2.78%)
Feb 03, 2020 19872 22080 19224 19848 26 +856.60(+4.51%)
Jan 31, 2020 18744 19786 18000 18991 17 -135.20(-0.71%)
Jan 30, 2020 19968 20376 18751 19127 14 -1183.40(-5.83%)
Jan 29, 2020 21024 21360 19860 20310 12 -1290.00(-5.97%)
Jan 28, 2020 21064 23640 20400 21600 22 +432.00(+2.04%)
Jan 27, 2020 22176 22584 20616 21168 23 -2400.00(-10.18%)
Jan 24, 2020 32496 32496 22149 23568 106 -7032.00(-22.98%)
Jan 23, 2020 33648 35040 30600 30600 11 -3384.00(-9.96%)
Jan 22, 2020 36360 36960 33624 33984 12 -3228.00(-8.67%)
Jan 21, 2020 37200 38256 34950 37212 8 -252.00(-0.67%)
Jan 17, 2020 36840 38640 34887 37464 6 +624.00(+1.69%)
Jan 16, 2020 34968 40800 34944 36840 31 +2544.00(+7.42%)
Jan 15, 2020 34152 36456 33624 34296 14 +118.30(+0.35%)
Jan 14, 2020 36240 36696 33648 34178 11 -1870.30(-5.19%)
Jan 13, 2020 35880 36760 32280 36048 21 -504.00(-1.38%)
Jan 10, 2020 41496 42514 35424 36552 29 -4944.00(-11.91%)
Jan 09, 2020 42216 50880 38640 41496 91 -4704.00(-10.18%)
Jan 08, 2020 58824 66000 42720 46200 716 +26832.00(+138.54%)
Jan 07, 2020 18936 19368 17856 19368 52 +24.00(+0.12%)
Jan 06, 2020 18480 19440 18480 19344 3 -72.00(-0.37%)
Jan 03, 2020 19368 20160 18420 19416 13 -120.00(-0.61%)
Jan 02, 2020 21528 21528 19392 19536 5 -1200.00(-5.79%)
Dec 31, 2019 20880 20880 20256 20736 6 -264.00(-1.26%)
Dec 30, 2019 21746 21746 21000 21000 4 -552.00(-2.56%)
Dec 27, 2019 21312 22200 20160 21552 20 +1056.00(+5.15%)
Dec 26, 2019 20720 21709 19368 20496 10 +0.00(+0.00%)
Dec 24, 2019 19680 25056 19248 20496 45 +1176.00(+6.09%)
Dec 23, 2019 18696 20276 18008 19320 12 +623.80(+3.34%)
Dec 20, 2019 19584 19759 17956 18696 13 -1179.20(-5.93%)
Dec 19, 2019 19344 21242 17831 19875 28 +702.80(+3.67%)
Dec 18, 2019 17448 19173 16872 19173 12 +1556.60(+8.84%)
Dec 17, 2019 17304 20400 16920 17616 16 -288.00(-1.61%)
Dec 16, 2019 18216 18936 17208 17904 3 -1824.00(-9.25%)
Dec 13, 2019 20861 20861 19440 19728 1 -115.20(-0.58%)
Dec 12, 2019 22560 22560 19210 19843 2 -1574.40(-7.35%)
Dec 11, 2019 22080 22272 21168 21418 0 -825.60(-3.71%)
Dec 10, 2019 22080 23040 22080 22243 0 +38.40(+0.17%)
Dec 09, 2019 23520 25680 21120 22205 3 +115.20(+0.52%)
Dec 06, 2019 22080 28800 22080 22090 7 -2553.60(-10.36%)
Dec 05, 2019 22080 25824 22080 24643 2 +2563.20(+11.61%)
Dec 04, 2019 23040 23040 21120 22080 0 -489.60(-2.17%)
Dec 03, 2019 22128 22579 21120 22570 1 -470.40(-2.04%)
Dec 02, 2019 22080 23040 22080 23040 0 -1440.00(-5.88%)
Nov 29, 2019 24000 25824 22675 24480 0 +0.00(+0.00%)
Nov 27, 2019 24739 25824 23424 24480 0 -950.40(-3.74%)
Nov 26, 2019 24000 25632 23520 25430 0 +1420.80(+5.92%)
Nov 25, 2019 24960 25824 23424 24010 1 -931.20(-3.73%)
Nov 22, 2019 25181 25181 23232 24941 0 +940.80(+3.92%)
Nov 21, 2019 23059 26842 23040 24000 1 -960.00(-3.85%)
Nov 20, 2019 24960 26880 22742 24960 1 +1065.60(+4.46%)
Nov 19, 2019 24000 24000 22080 23894 0 +854.40(+3.71%)
Nov 18, 2019 22080 24000 22080 23040 0 -1958.40(-7.83%)
Nov 15, 2019 25920 26880 22618 24998 2 +19.20(+0.08%)
Nov 14, 2019 26880 27552 21888 24979 3 -748.80(-2.91%)
Nov 13, 2019 26880 28800 23146 25728 3 -2112.00(-7.59%)
Nov 12, 2019 30720 30720 26880 27840 1 -2304.00(-7.64%)
Nov 11, 2019 31680 34560 29971 30144 2 -4416.00(-12.78%)
Nov 08, 2019 35731 35827 34214 34560 0 +364.80(+1.07%)
Nov 07, 2019 34282 36480 34176 34195 0 +19.20(+0.06%)
Nov 06, 2019 36499 36787 34080 34176 0 -3244.80(-8.67%)
Nov 05, 2019 37920 38640 35539 37421 0 -230.40(-0.61%)
Nov 04, 2019 37478 39725 37478 37651 0 +1948.80(+5.46%)
Nov 01, 2019 37805 38400 33610 35702 1 -1065.60(-2.90%)
Oct 31, 2019 39360 40099 36480 36768 0 -2592.00(-6.59%)
Oct 30, 2019 42240 42240 38400 39360 0 +720.00(+1.86%)
Oct 29, 2019 42240 42240 38400 38640 0 -1680.00(-4.17%)
Oct 28, 2019 39360 43200 38400 40320 0 +960.00(+2.44%)
Oct 25, 2019 38400 40320 38400 39360 0 +384.00(+0.99%)
Oct 24, 2019 41280 44160 38400 38976 1 -2304.00(-5.58%)
Oct 23, 2019 42240 42240 38410 41280 0 +960.00(+2.38%)
Oct 22, 2019 40896 41856 38400 40320 0 -960.00(-2.33%)
Oct 21, 2019 40320 41856 40320 41280 0 +672.00(+1.65%)
Oct 18, 2019 41280 41280 40349 40608 0 -672.00(-1.63%)
Oct 17, 2019 41280 41280 40560 41280 0 +460.80(+1.13%)
Oct 16, 2019 40416 43200 40330 40819 0 +499.20(+1.24%)
Oct 15, 2019 43104 43104 40320 40320 0 -2784.00(-6.46%)
Oct 14, 2019 43200 43200 41280 43104 0 -96.00(-0.22%)
Oct 11, 2019 43200 43200 40723 43200 0 +1785.60(+4.31%)
Oct 10, 2019 43200 43200 41194 41414 0 -1017.60(-2.40%)
Oct 09, 2019 42931 43200 41626 42432 0 -768.00(-1.78%)
Oct 08, 2019 43200 44160 42240 43200 0 -940.80(-2.13%)
Oct 07, 2019 41664 45110 41664 44141 0 -710.40(-1.58%)
Oct 04, 2019 42154 45120 41702 44851 0 +1660.80(+3.85%)
Oct 03, 2019 40320 47366 40320 43190 1 +3820.80(+9.70%)
Oct 02, 2019 41491 43200 38400 39370 0 -1910.40(-4.63%)
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.