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

Shiftpixy Inc (NQ: PIXY )

1.760 -0.120 (-6.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Apr 30, 2020 584.00 620.00 548.00 590.00 3,390 +11.00(+1.90%)
Apr 29, 2020 554.00 611.00 545.00 579.00 2,826 +30.00(+5.46%)
Apr 28, 2020 528.00 565.00 521.00 549.00 1,315 +2.00(+0.37%)
Apr 27, 2020 535.00 594.00 520.00 547.00 3,496 +11.00(+2.05%)
Apr 24, 2020 531.00 548.00 512.00 536.00 1,233 -2.00(-0.37%)
Apr 23, 2020 590.00 607.00 530.00 538.00 2,271 -46.00(-7.88%)
Apr 22, 2020 725.00 725.00 540.00 584.00 4,455 +28.00(+5.04%)
Apr 21, 2020 601.00 636.00 532.00 556.00 1,056 -61.00(-9.89%)
Apr 20, 2020 660.00 730.00 601.00 617.00 1,628 -53.00(-7.91%)
Apr 17, 2020 590.00 675.00 590.00 670.00 1,690 +14.00(+2.13%)
Apr 16, 2020 698.00 700.00 557.00 656.00 5,189 -68.00(-9.39%)
Apr 15, 2020 816.00 1140 665.00 724.00 136,433 +209.00(+40.58%)
Apr 14, 2020 493.00 520.00 475.00 515.00 606 +45.00(+9.57%)
Apr 13, 2020 464.00 485.00 435.00 470.00 309 +28.00(+6.33%)
Apr 09, 2020 429.00 480.00 429.00 442.00 451 -6.00(-1.34%)
Apr 08, 2020 455.00 467.00 428.01 448.00 264 +6.00(+1.36%)
Apr 07, 2020 453.00 461.00 419.00 442.00 201 -23.00(-4.95%)
Apr 06, 2020 426.00 484.21 407.83 465.00 986 +60.00(+14.81%)
Apr 03, 2020 390.00 424.00 385.00 405.00 418 +13.00(+3.32%)
Apr 02, 2020 421.00 455.99 392.00 392.00 558 -36.00(-8.41%)
Apr 01, 2020 500.00 519.00 397.00 428.00 947 -107.00(-20.00%)
Mar 31, 2020 505.00 560.00 500.00 535.00 541 +16.00(+3.08%)
Mar 30, 2020 542.00 600.00 500.00 519.00 2,196 -62.00(-10.67%)
Mar 27, 2020 620.00 625.00 565.00 581.00 867 -91.00(-13.54%)
Mar 26, 2020 614.00 760.00 531.00 672.00 3,230 +23.00(+3.54%)
Mar 25, 2020 574.00 657.00 525.00 649.00 1,763 +75.00(+13.07%)
Mar 24, 2020 611.00 626.00 472.00 574.00 1,874 -89.00(-13.42%)
Mar 23, 2020 663.00 702.00 611.00 663.00 886 -5.00(-0.75%)
Mar 20, 2020 1100 1146 624.00 668.00 5,172 -262.00(-28.17%)
Mar 19, 2020 1250 1296 690.00 930.00 7,159 +25.00(+2.76%)
Mar 18, 2020 525.00 1693 464.00 905.00 10,807 +429.00(+90.13%)
Mar 17, 2020 466.00 530.00 458.00 476.00 384 +10.00(+2.15%)
Mar 16, 2020 363.00 473.26 353.83 466.00 513 +55.00(+13.38%)
Mar 13, 2020 402.00 478.99 321.00 411.00 259 -5.00(-1.20%)
Mar 12, 2020 561.00 574.00 402.00 416.00 252 -145.01(-25.85%)
Mar 11, 2020 563.00 576.87 543.00 561.01 33 -59.99(-9.66%)
Mar 10, 2020 590.00 624.99 590.00 621.00 92 +15.00(+2.48%)
Mar 09, 2020 700.00 700.00 586.00 606.00 90 -54.00(-8.18%)
Mar 06, 2020 661.00 684.00 651.01 660.00 39 -7.00(-1.05%)
Mar 05, 2020 672.00 714.76 665.00 667.00 56 -28.23(-4.06%)
Mar 04, 2020 681.00 722.26 672.55 695.23 47 +14.23(+2.09%)
Mar 03, 2020 687.00 735.00 681.00 681.00 52 -19.00(-2.71%)
Mar 02, 2020 708.00 716.41 673.36 700.00 27 -33.00(-4.50%)
Feb 28, 2020 686.00 733.00 666.00 733.00 288 -19.00(-2.53%)
Feb 27, 2020 650.00 758.26 619.00 752.00 173 +30.47(+4.22%)
Feb 26, 2020 762.00 785.00 692.15 721.53 238 -40.47(-5.31%)
Feb 25, 2020 809.90 809.90 760.00 762.00 138 -38.00(-4.75%)
Feb 24, 2020 816.00 838.55 800.00 800.00 199 -43.00(-5.10%)
Feb 21, 2020 888.00 888.00 840.00 843.00 161 -27.00(-3.10%)
Feb 20, 2020 857.32 880.00 857.32 870.00 118 -22.04(-2.47%)
Feb 19, 2020 892.00 916.97 870.00 892.04 68 -7.96(-0.88%)
Feb 18, 2020 871.00 925.00 857.00 900.00 428 +4.00(+0.45%)
Feb 14, 2020 831.00 934.00 829.91 896.00 585 +56.00(+6.67%)
Feb 13, 2020 870.00 870.00 830.00 840.00 195 -1.00(-0.12%)
Feb 12, 2020 889.00 909.00 830.00 841.00 278 -65.00(-7.17%)
Feb 11, 2020 863.00 920.00 854.00 906.00 248 +40.00(+4.62%)
Feb 10, 2020 827.00 949.00 827.00 866.00 438 +13.00(+1.52%)
Feb 07, 2020 920.00 1050 853.00 853.00 1,665 -62.00(-6.78%)
Feb 06, 2020 801.00 917.00 801.00 915.00 1,244 +82.00(+9.84%)
Feb 05, 2020 832.00 844.00 794.00 833.00 254 -16.99(-2.00%)
Feb 04, 2020 827.00 967.00 752.47 849.99 1,420 +22.99(+2.78%)
Feb 03, 2020 828.00 920.00 801.00 827.00 636 +35.69(+4.51%)
Jan 31, 2020 781.00 824.42 750.00 791.31 423 -5.63(-0.71%)
Jan 30, 2020 832.00 848.99 781.28 796.94 348 -49.31(-5.83%)
Jan 29, 2020 876.00 890.00 827.50 846.25 308 -53.75(-5.97%)
Jan 28, 2020 877.66 985.01 850.00 900.00 548 +18.00(+2.04%)
Jan 27, 2020 924.00 941.00 859.00 882.00 575 -100.00(-10.18%)
Jan 24, 2020 1354 1354 922.86 982.00 2,563 -293.00(-22.98%)
Jan 23, 2020 1402 1460 1275 1275 266 -141.00(-9.96%)
Jan 22, 2020 1515 1540 1401 1416 302 -134.50(-8.67%)
Jan 21, 2020 1550 1594 1456 1550 202 -10.50(-0.67%)
Jan 17, 2020 1535 1610 1454 1561 154 +26.00(+1.69%)
Jan 16, 2020 1457 1700 1456 1535 759 +106.00(+7.42%)
Jan 15, 2020 1423 1519 1401 1429 359 +4.93(+0.35%)
Jan 14, 2020 1510 1529 1402 1424 285 -77.93(-5.19%)
Jan 13, 2020 1495 1532 1345 1502 504 -21.00(-1.38%)
Jan 10, 2020 1729 1771 1476 1523 708 -206.00(-11.91%)
Jan 09, 2020 1759 2120 1610 1729 2,201 -196.00(-10.18%)
Jan 08, 2020 2451 2750 1780 1925 17,194 +1118.00(+138.54%)
Jan 07, 2020 789.00 807.00 744.00 807.00 1,256 +1.00(+0.12%)
Jan 06, 2020 770.00 810.00 770.00 806.00 94 -3.00(-0.37%)
Jan 03, 2020 807.00 840.00 767.50 809.00 332 -5.00(-0.61%)
Jan 02, 2020 897.00 897.00 808.00 814.00 122 -50.00(-5.79%)
Dec 31, 2019 870.00 870.00 844.00 864.00 155 -11.00(-1.26%)
Dec 30, 2019 906.09 906.09 875.00 875.00 96 -23.00(-2.56%)
Dec 27, 2019 888.00 925.00 840.01 898.00 497 +44.00(+5.15%)
Dec 26, 2019 863.32 904.53 807.00 854.00 254 +0.00(+0.00%)
Dec 24, 2019 820.00 1044 802.00 854.00 1,103 +49.00(+6.09%)
Dec 23, 2019 779.00 844.83 750.35 805.00 303 +25.99(+3.34%)
Dec 20, 2019 816.01 823.31 748.18 779.01 320 -49.13(-5.93%)
Dec 19, 2019 806.00 885.07 742.94 828.14 691 +29.28(+3.67%)
Dec 18, 2019 727.00 798.86 703.00 798.86 301 +64.86(+8.84%)
Dec 17, 2019 721.00 850.00 705.00 734.00 402 -12.00(-1.61%)
Dec 16, 2019 759.00 789.00 717.00 746.00 85 -76.00(-9.25%)
Dec 13, 2019 869.20 869.20 810.00 822.00 40 -4.80(-0.58%)
Dec 12, 2019 940.00 940.00 800.40 826.80 52 -65.60(-7.35%)
Dec 11, 2019 920.00 928.00 882.00 892.40 12 -34.40(-3.71%)
Dec 10, 2019 920.00 960.00 920.00 926.80 11 +1.60(+0.17%)
Dec 09, 2019 980.00 1070 880.00 925.20 79 +4.80(+0.52%)
Dec 06, 2019 920.00 1200 920.00 920.40 184 -106.40(-10.36%)
Dec 05, 2019 920.00 1076 920.00 1027 68 +106.80(+11.61%)
Dec 04, 2019 960.00 960.00 880.00 920.00 19 -20.40(-2.17%)
Dec 03, 2019 922.00 940.80 880.00 940.40 30 -19.60(-2.04%)
Dec 02, 2019 920.00 960.00 920.00 960.00 8 -60.00(-5.88%)
Nov 29, 2019 1000 1076 944.80 1020 6 +0.00(+0.00%)
Nov 27, 2019 1031 1076 976.00 1020 15 -39.60(-3.74%)
Nov 26, 2019 1000 1068 980.00 1060 12 +59.20(+5.92%)
Nov 25, 2019 1040 1076 976.00 1000 32 -38.80(-3.73%)
Nov 22, 2019 1049 1049 968.00 1039 11 +39.20(+3.92%)
Nov 21, 2019 960.80 1118 960.00 1000 38 -40.00(-3.85%)
Nov 20, 2019 1040 1120 947.60 1040 25 +44.40(+4.46%)
Nov 19, 2019 1000 1000 920.00 995.60 12 +35.60(+3.71%)
Nov 18, 2019 920.00 1000 920.00 960.00 20 -81.60(-7.83%)
Nov 15, 2019 1080 1120 942.40 1042 52 +0.80(+0.08%)
Nov 14, 2019 1120 1148 912.00 1041 89 -31.20(-2.91%)
Nov 13, 2019 1120 1200 964.40 1072 75 -88.00(-7.59%)
Nov 12, 2019 1280 1280 1120 1160 47 -96.00(-7.64%)
Nov 11, 2019 1320 1440 1249 1256 51 -184.00(-12.78%)
Nov 08, 2019 1489 1493 1426 1440 4 +15.20(+1.07%)
Nov 07, 2019 1428 1520 1424 1425 13 +0.80(+0.06%)
Nov 06, 2019 1521 1533 1420 1424 22 -135.20(-8.67%)
Nov 05, 2019 1580 1610 1481 1559 4 -9.60(-0.61%)
Nov 04, 2019 1562 1655 1562 1569 15 +81.20(+5.46%)
Nov 01, 2019 1575 1600 1400 1488 44 -44.40(-2.90%)
Oct 31, 2019 1640 1671 1520 1532 22 -108.00(-6.59%)
Oct 30, 2019 1760 1760 1600 1640 6 +30.00(+1.86%)
Oct 29, 2019 1760 1760 1600 1610 6 -70.00(-4.17%)
Oct 28, 2019 1640 1800 1600 1680 3 +40.00(+2.44%)
Oct 25, 2019 1600 1680 1600 1640 4 +16.00(+0.99%)
Oct 24, 2019 1720 1840 1600 1624 25 -96.00(-5.58%)
Oct 23, 2019 1760 1760 1600 1720 5 +40.00(+2.38%)
Oct 22, 2019 1704 1744 1600 1680 18 -40.00(-2.33%)
Oct 21, 2019 1680 1744 1680 1720 20 +28.00(+1.65%)
Oct 18, 2019 1720 1720 1681 1692 2 -28.00(-1.63%)
Oct 17, 2019 1720 1720 1690 1720 11 +19.20(+1.13%)
Oct 16, 2019 1684 1800 1680 1701 6 +20.80(+1.24%)
Oct 15, 2019 1796 1796 1680 1680 15 -116.00(-6.46%)
Oct 14, 2019 1800 1800 1720 1796 4 -4.00(-0.22%)
Oct 11, 2019 1800 1800 1697 1800 3 +74.40(+4.31%)
Oct 10, 2019 1800 1800 1716 1726 10 -42.40(-2.40%)
Oct 09, 2019 1789 1800 1734 1768 7 -32.00(-1.78%)
Oct 08, 2019 1800 1840 1760 1800 3 -39.20(-2.13%)
Oct 07, 2019 1736 1880 1736 1839 5 -29.60(-1.58%)
Oct 04, 2019 1756 1880 1738 1869 9 +69.20(+3.85%)
Oct 03, 2019 1680 1974 1680 1800 44 +159.20(+9.70%)
Oct 02, 2019 1729 1800 1600 1640 19 -79.60(-4.63%)
Oct 01, 2019 1868 1899 1720 1720 27 -160.00(-8.51%)
Sep 30, 2019 1880 1974 1880 1880 12 +0.00(+0.00%)
Sep 27, 2019 1996 1996 1880 1880 13 -39.60(-2.06%)
Sep 26, 2019 1980 1980 1880 1920 6 +33.60(+1.78%)
Sep 25, 2019 1880 1960 1880 1886 8 -23.60(-1.24%)
Sep 24, 2019 1880 1960 1880 1910 24 +29.20(+1.55%)
Sep 23, 2019 1880 2032 1880 1880 51 -39.60(-2.06%)
Sep 20, 2019 1933 2032 1920 1920 9 -3.20(-0.17%)
Sep 19, 2019 1960 2032 1923 1923 22 -36.40(-1.86%)
Sep 18, 2019 1996 2080 1923 1960 6 -0.40(-0.02%)
Sep 17, 2019 2034 2034 1940 1960 5 +20.00(+1.03%)
Sep 16, 2019 1960 2040 1940 1940 22 -20.00(-1.02%)
Sep 13, 2019 1990 1990 1881 1960 4 +30.00(+1.55%)
Sep 12, 2019 1953 1996 1880 1930 7 -12.40(-0.64%)
Sep 11, 2019 1880 1996 1880 1942 11 +22.40(+1.17%)
Sep 10, 2019 1920 2000 1920 1920 4 +39.60(+2.11%)
Sep 09, 2019 1960 2000 1880 1880 13 -119.60(-5.98%)
Sep 06, 2019 2000 2086 1960 2000 26 +0.00(+0.00%)
Sep 05, 2019 1959 2040 1920 2000 9 +124.00(+6.61%)
Sep 04, 2019 2000 2000 1840 1876 12 -84.00(-4.29%)
Sep 03, 2019 2000 2000 1880 1960 4 +57.20(+3.01%)
Aug 30, 2019 1944 2000 1840 1903 15 -97.20(-4.86%)
Aug 29, 2019 2000 2200 1880 2000 14 +4.40(+0.22%)
Aug 28, 2019 2010 2153 1948 1996 14 -4.40(-0.22%)
Aug 27, 2019 2000 2120 1940 2000 6 +0.00(+0.00%)
Aug 26, 2019 2080 2160 2000 2000 8 -104.00(-4.94%)
Aug 23, 2019 2080 2159 2048 2104 5 +56.00(+2.73%)
Aug 22, 2019 2120 2142 2000 2048 3 -71.60(-3.38%)
Aug 21, 2019 2040 2160 2040 2120 4 +119.60(+5.98%)
Aug 20, 2019 2000 2200 2000 2000 41 +0.00(+0.00%)
Aug 19, 2019 1880 2040 1880 2000 25 +120.00(+6.38%)
Aug 16, 2019 1800 2040 1800 1880 43 +5.20(+0.28%)
Aug 15, 2019 1992 1992 1760 1875 5 +18.80(+1.01%)
Aug 14, 2019 1764 1856 1729 1856 5 -4.00(-0.22%)
Aug 13, 2019 1755 1920 1720 1860 31 +100.00(+5.68%)
Aug 12, 2019 1840 1880 1720 1760 8 -61.60(-3.38%)
Aug 09, 2019 1839 1960 1800 1822 8 +21.60(+1.20%)
Aug 08, 2019 1800 1820 1744 1800 3 -12.40(-0.68%)
Aug 07, 2019 1808 1900 1690 1812 13 -67.20(-3.58%)
Aug 06, 2019 1852 1940 1804 1880 21 +27.60(+1.49%)
Aug 05, 2019 1920 2000 1800 1852 16 -20.00(-1.07%)
Aug 02, 2019 1920 1920 1768 1872 20 -128.00(-6.40%)
Aug 01, 2019 2000 2080 1960 2000 11 +0.00(+0.00%)
Jul 31, 2019 2000 2080 2000 2000 17 -20.00(-0.99%)
Jul 30, 2019 1920 2080 1920 2020 25 +137.60(+7.31%)
Jul 29, 2019 2042 2042 1880 1882 35 -120.80(-6.03%)
Jul 26, 2019 1888 2360 1888 2003 84 +123.20(+6.55%)
Jul 25, 2019 1680 1920 1680 1880 41 +120.00(+6.82%)
Jul 24, 2019 1400 1840 1400 1760 125 +80.00(+4.76%)
Jul 23, 2019 2200 2200 1612 1680 251 -520.00(-23.64%)
Jul 22, 2019 2600 2600 2120 2200 129 -314.40(-12.50%)
Jul 19, 2019 2503 2559 2407 2514 36 +21.20(+0.85%)
Jul 18, 2019 2360 2520 2240 2493 65 +164.00(+7.04%)
Jul 17, 2019 2320 2360 2200 2329 25 +121.20(+5.49%)
Jul 16, 2019 2360 2392 2120 2208 44 -192.00(-8.00%)
Jul 15, 2019 2646 2659 2204 2400 118 -533.20(-18.18%)
Jul 12, 2019 3000 3044 2700 2933 326 +244.80(+9.11%)
Jul 11, 2019 2720 2960 2480 2688 40 +17.20(+0.64%)
Jul 10, 2019 2931 2931 2440 2671 78 -168.80(-5.94%)
Jul 09, 2019 2640 2960 2600 2840 81 +131.20(+4.84%)
Jul 08, 2019 2520 2960 2480 2709 171 +188.80(+7.49%)
Jul 05, 2019 2160 2600 2141 2520 136 +380.00(+17.76%)
Jul 03, 2019 2001 2140 2001 2140 32 +138.80(+6.94%)
Jul 02, 2019 1961 2174 1960 2001 23 +0.80(+0.04%)
Jul 01, 2019 1920 2200 1920 2000 31 +51.20(+2.63%)
Jun 28, 2019 2071 2120 1893 1949 78 -23.60(-1.20%)
Jun 27, 2019 2226 2251 1956 1973 47 -147.20(-6.94%)
Jun 26, 2019 2080 2300 2080 2120 34 +36.40(+1.75%)
Jun 25, 2019 2000 2120 1948 2084 36 +96.40(+4.85%)
Jun 24, 2019 2119 2160 1920 1987 14 -30.80(-1.53%)
Jun 21, 2019 2080 2080 1920 2018 19 +40.40(+2.04%)
Jun 20, 2019 1960 2075 1883 1978 39 +57.60(+3.00%)
Jun 19, 2019 1957 1957 1720 1920 30 +11.60(+0.61%)
Jun 18, 2019 1719 1960 1620 1908 45 +207.60(+12.21%)
Jun 17, 2019 1790 1790 1640 1701 21 -22.80(-1.32%)
Jun 14, 2019 1781 2257 1560 1724 235 +27.20(+1.60%)
Jun 13, 2019 1480 1697 1380 1696 121 +192.40(+12.79%)
Jun 12, 2019 1640 1640 1360 1504 92 -80.00(-5.05%)
Jun 11, 2019 1780 1780 1480 1584 84 -197.20(-11.07%)
Jun 10, 2019 1832 1871 1688 1781 41 -30.80(-1.70%)
Jun 07, 2019 1820 1880 1760 1812 33 -20.00(-1.09%)
Jun 06, 2019 1854 1854 1760 1832 14 +32.00(+1.78%)
Jun 05, 2019 1920 1960 1800 1800 29 -80.00(-4.26%)
Jun 04, 2019 1880 1880 1600 1880 25 +0.00(+0.00%)
Jun 03, 2019 1896 1992 1800 1880 28 +74.00(+4.10%)
May 31, 2019 2140 2142 1097 1806 90 -394.00(-17.91%)
May 30, 2019 2176 2400 2166 2200 129 +63.60(+2.98%)
May 29, 2019 2200 2200 2120 2136 26 -49.60(-2.27%)
May 28, 2019 2280 2291 2164 2186 33 -34.00(-1.53%)
May 24, 2019 2400 2400 2120 2220 87 -180.00(-7.50%)
May 23, 2019 2600 2600 2280 2400 82 -320.00(-11.76%)
May 22, 2019 3080 3080 2640 2720 62 -320.00(-10.53%)
May 21, 2019 3060 3120 2980 3040 8 -28.00(-0.91%)
May 20, 2019 3040 3068 2892 3068 26 +18.80(+0.62%)
May 17, 2019 3200 3200 2892 3049 20 -38.80(-1.26%)
May 16, 2019 3284 3400 3056 3088 59 -31.20(-1.00%)
May 15, 2019 2760 3120 2760 3119 28 +254.80(+8.90%)
May 14, 2019 3000 3040 2680 2864 46 -54.80(-1.88%)
May 13, 2019 3120 3142 2320 2919 119 -184.00(-5.93%)
May 10, 2019 3226 3299 3092 3103 23 -142.80(-4.40%)
May 09, 2019 3240 3320 3240 3246 29 +6.00(+0.19%)
May 08, 2019 3320 3340 3240 3240 24 -45.60(-1.39%)
May 07, 2019 3240 3396 3240 3286 21 +25.60(+0.79%)
May 06, 2019 3320 3329 3200 3260 32 -34.40(-1.04%)
May 03, 2019 3080 3360 3080 3294 54 +138.40(+4.39%)
May 02, 2019 3560 3560 3020 3156 145 -243.60(-7.17%)
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.