Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Shiftpixy Inc
(NQ:
PIXY
)
1.490
-0.100 (-6.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2020
221.00
234.00
210.00
212.00
8,218
-13.00(-5.78%)
Oct 29, 2020
214.20
227.00
202.00
225.00
9,284
+15.00(+7.14%)
Oct 28, 2020
222.00
225.00
210.00
210.00
7,654
-14.00(-6.25%)
Oct 27, 2020
229.00
229.00
220.00
224.00
2,249
-2.00(-0.88%)
Oct 26, 2020
231.00
234.00
222.00
226.00
4,631
-6.00(-2.59%)
Oct 23, 2020
238.00
239.38
231.00
232.00
4,372
-5.00(-2.11%)
Oct 22, 2020
235.00
245.00
231.00
237.00
3,925
+2.00(+0.85%)
Oct 21, 2020
236.00
242.00
232.00
235.00
5,949
+1.00(+0.43%)
Oct 20, 2020
242.00
242.00
226.00
234.00
8,790
-8.00(-3.31%)
Oct 19, 2020
258.00
259.00
238.00
242.00
13,565
-15.00(-5.84%)
Oct 16, 2020
258.00
262.00
250.00
257.00
12,938
-5.00(-1.91%)
Oct 15, 2020
278.00
300.00
256.00
262.00
52,548
-2.00(-0.76%)
Oct 14, 2020
265.00
268.00
261.00
264.00
8,728
-4.00(-1.49%)
Oct 13, 2020
263.00
274.00
254.00
268.00
10,031
+7.00(+2.68%)
Oct 12, 2020
284.00
285.00
254.00
261.00
20,100
-18.00(-6.45%)
Oct 09, 2020
269.00
280.00
268.00
279.00
58,655
-80.00(-22.28%)
Oct 08, 2020
358.00
360.00
340.00
359.00
7,024
-3.00(-0.83%)
Oct 07, 2020
363.00
367.00
355.00
362.00
2,304
-2.00(-0.55%)
Oct 06, 2020
366.00
374.00
360.00
364.00
1,353
-4.00(-1.09%)
Oct 05, 2020
372.00
373.00
363.00
368.00
906
-1.00(-0.27%)
Oct 02, 2020
387.00
387.00
363.00
369.00
3,143
-24.00(-6.11%)
Oct 01, 2020
383.00
394.00
379.00
393.00
1,592
+9.00(+2.34%)
Sep 30, 2020
391.00
394.00
383.00
384.00
1,387
-5.00(-1.29%)
Sep 29, 2020
373.00
389.00
373.00
389.00
1,781
+15.00(+4.01%)
Sep 28, 2020
368.00
379.00
366.00
374.00
1,252
+2.00(+0.54%)
Sep 25, 2020
372.00
374.00
357.00
372.00
1,585
+1.00(+0.27%)
Sep 24, 2020
361.00
375.00
355.00
371.00
2,030
-3.00(-0.80%)
Sep 23, 2020
386.00
386.00
368.00
374.00
2,106
-12.00(-3.11%)
Sep 22, 2020
397.00
397.00
381.00
386.00
1,242
-4.00(-1.03%)
Sep 21, 2020
386.00
395.00
378.00
390.00
1,662
+5.00(+1.30%)
Sep 18, 2020
399.00
405.00
385.00
385.00
2,244
-13.00(-3.27%)
Sep 17, 2020
388.00
406.00
388.00
398.00
1,793
+3.00(+0.76%)
Sep 16, 2020
393.00
398.00
385.00
395.00
1,971
+0.00(+0.00%)
Sep 15, 2020
399.00
408.00
389.00
395.00
2,151
-5.00(-1.25%)
Sep 14, 2020
397.00
403.00
388.00
400.00
1,370
+3.00(+0.76%)
Sep 11, 2020
400.00
407.65
391.00
397.00
2,098
-2.00(-0.50%)
Sep 10, 2020
420.00
420.00
396.00
399.00
2,807
-21.00(-5.00%)
Sep 09, 2020
412.00
424.00
405.00
420.00
2,526
-5.00(-1.18%)
Sep 08, 2020
432.00
435.00
410.00
425.00
5,538
+5.00(+1.19%)
Sep 04, 2020
399.00
450.00
385.00
420.00
15,213
+22.00(+5.53%)
Sep 03, 2020
403.00
409.00
381.00
398.00
4,118
-7.00(-1.73%)
Sep 02, 2020
416.00
416.00
396.00
405.00
3,771
-15.00(-3.57%)
Sep 01, 2020
430.00
434.00
411.00
420.00
4,467
-10.00(-2.33%)
Aug 31, 2020
427.00
439.00
418.00
430.00
6,427
-1.00(-0.23%)
Aug 28, 2020
437.00
438.00
420.00
431.00
5,759
-7.00(-1.60%)
Aug 27, 2020
445.00
459.00
435.00
438.00
4,911
-22.00(-4.78%)
Aug 26, 2020
446.00
464.00
417.00
460.00
11,498
-1.00(-0.22%)
Aug 25, 2020
420.00
464.00
403.00
461.00
22,219
+62.00(+15.54%)
Aug 24, 2020
420.00
472.00
380.00
399.00
52,963
-38.00(-8.70%)
Aug 21, 2020
457.00
622.00
411.00
437.00
1,332,601
+93.00(+27.03%)
Aug 20, 2020
390.00
392.00
335.00
344.00
17,831
-43.00(-11.11%)
Aug 19, 2020
426.00
426.00
380.00
387.00
9,273
-47.00(-10.83%)
Aug 18, 2020
446.00
447.00
427.00
434.00
3,750
-15.00(-3.34%)
Aug 17, 2020
462.00
463.00
446.00
449.00
3,097
-17.00(-3.65%)
Aug 14, 2020
462.00
468.00
447.01
466.00
8,512
+1.00(+0.22%)
Aug 13, 2020
466.00
470.00
451.00
465.00
2,619
+4.00(+0.87%)
Aug 12, 2020
476.00
479.00
456.00
461.00
4,855
-23.00(-4.75%)
Aug 11, 2020
495.00
500.00
466.00
484.00
7,828
-4.00(-0.82%)
Aug 10, 2020
477.00
495.00
476.00
488.00
2,733
+11.00(+2.31%)
Aug 07, 2020
481.00
483.50
466.00
477.00
2,608
-3.00(-0.62%)
Aug 06, 2020
492.00
492.00
475.00
480.00
6,252
-20.00(-4.00%)
Aug 05, 2020
514.00
540.00
483.00
500.00
16,239
+17.00(+3.52%)
Aug 04, 2020
498.00
499.00
471.00
483.00
7,050
-11.00(-2.23%)
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
.