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

Shiftpixy Inc (NQ: PIXY )

1.830 -0.020 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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%)
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.