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
)
1.870
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 31, 2023
5.770
8.200
5.030
5.240
1,972,862
-0.66(-11.19%)
Oct 30, 2023
5.070
7.150
4.770
5.900
704,989
+0.83(+16.37%)
Oct 27, 2023
6.260
6.400
4.600
5.070
157,508
-1.59(-23.87%)
Oct 26, 2023
7.290
7.800
6.389
6.660
126,111
-0.75(-10.06%)
Oct 25, 2023
7.240
7.580
6.900
7.405
58,819
+0.17(+2.42%)
Oct 24, 2023
7.340
7.890
7.092
7.230
180,757
+0.02(+0.28%)
Oct 23, 2023
8.820
8.975
7.000
7.210
86,880
-1.94(-21.25%)
Oct 20, 2023
10.13
11.39
8.602
9.155
164,110
-0.86(-8.54%)
Oct 19, 2023
11.55
12.04
10.00
10.01
73,961
-1.75(-14.88%)
Oct 18, 2023
12.31
13.10
11.25
11.76
105,540
-0.72(-5.77%)
Oct 17, 2023
12.62
14.32
12.06
12.48
69,764
-1.03(-7.62%)
Oct 16, 2023
14.93
15.96
12.60
13.51
175,723
+12.80(+1793.22%)
Oct 13, 2023
0.8200
0.8200
0.7000
0.7136
452,454
-0.11(-13.46%)
Oct 12, 2023
1.000
1.010
0.7606
0.8246
1,414,569
-0.21(-19.94%)
Oct 11, 2023
1.040
1.120
1.020
1.030
521,796
-0.01(-0.96%)
Oct 10, 2023
1.100
1.240
1.010
1.040
1,299,252
-0.06(-5.45%)
Oct 09, 2023
1.000
1.130
1.000
1.100
791,293
+0.02(+1.85%)
Oct 06, 2023
1.020
1.140
0.9533
1.080
1,552,069
-0.22(-16.92%)
Oct 05, 2023
1.330
1.450
1.220
1.300
1,644,566
-0.10(-7.14%)
Oct 04, 2023
1.250
1.580
1.220
1.400
6,890,334
+0.09(+6.87%)
Oct 03, 2023
1.400
1.630
1.140
1.310
8,135,508
-0.22(-14.38%)
Oct 02, 2023
0.7900
2.060
0.7764
1.530
72,588,904
+0.72(+88.24%)
Sep 29, 2023
0.7500
0.8500
0.7155
0.8128
3,628,106
+0.01(+1.60%)
Sep 28, 2023
0.7400
0.8897
0.7200
0.8000
5,939,837
-0.25(-23.81%)
Sep 27, 2023
1.320
1.380
0.7600
1.050
154,440,640
+0.61(+141.38%)
Sep 26, 2023
0.4110
0.4501
0.3901
0.4350
4,734,756
+0.04(+11.25%)
Sep 25, 2023
0.3992
0.4110
0.3910
0.3910
57,141
-0.01(-2.25%)
Sep 22, 2023
0.3900
0.4119
0.3800
0.4000
57,239
+0.01(+2.56%)
Sep 21, 2023
0.4150
0.4217
0.3900
0.3900
66,036
-0.02(-5.29%)
Sep 20, 2023
0.4263
0.4500
0.4118
0.4118
25,133
-0.03(-6.13%)
Sep 19, 2023
0.4340
0.4600
0.4106
0.4387
99,935
+0.00(+1.08%)
Sep 18, 2023
0.4338
0.4600
0.4100
0.4340
59,683
+0.02(+5.83%)
Sep 15, 2023
0.4704
0.4704
0.3900
0.4101
104,252
-0.06(-12.37%)
Sep 14, 2023
0.4700
0.4800
0.4402
0.4680
52,633
+0.02(+3.98%)
Sep 13, 2023
0.4700
0.4879
0.4200
0.4501
68,466
-0.01(-3.16%)
Sep 12, 2023
0.3991
0.4726
0.3901
0.4648
167,699
+0.07(+16.46%)
Sep 11, 2023
0.4099
0.4100
0.3618
0.3991
109,691
-0.02(-5.65%)
Sep 08, 2023
0.4200
0.4300
0.4180
0.4230
93,470
-0.01(-2.76%)
Sep 07, 2023
0.4690
0.4690
0.4205
0.4350
84,840
-0.03(-5.58%)
Sep 06, 2023
0.5000
0.5000
0.4450
0.4607
132,834
-0.03(-6.36%)
Sep 05, 2023
0.5500
0.5599
0.4702
0.4920
207,877
-0.06(-10.63%)
Sep 01, 2023
0.6090
0.6090
0.5500
0.5505
139,635
-0.04(-6.76%)
Aug 31, 2023
0.5700
0.5997
0.5700
0.5904
71,077
+0.02(+3.40%)
Aug 30, 2023
0.6200
0.6299
0.5489
0.5710
149,109
-0.06(-9.35%)
Aug 29, 2023
0.6598
0.6598
0.6115
0.6299
113,737
+0.00(+0.24%)
Aug 28, 2023
0.6400
0.6600
0.6284
0.6284
43,706
-0.01(-1.90%)
Aug 25, 2023
0.6300
0.6600
0.6210
0.6406
67,907
-0.02(-2.61%)
Aug 24, 2023
0.6535
0.6900
0.6138
0.6578
211,620
-0.02(-2.88%)
Aug 23, 2023
0.6600
0.7000
0.6150
0.6773
289,191
+0.02(+2.62%)
Aug 22, 2023
0.6300
0.6799
0.6150
0.6600
135,325
+0.04(+6.50%)
Aug 21, 2023
0.6400
0.6600
0.6197
0.6197
63,725
-0.01(-2.09%)
Aug 18, 2023
0.6500
0.6899
0.6181
0.6329
243,277
-0.04(-5.40%)
Aug 17, 2023
0.6400
0.6999
0.6100
0.6690
343,506
+0.03(+4.53%)
Aug 16, 2023
0.6880
0.6900
0.6400
0.6400
124,833
-0.02(-3.32%)
Aug 15, 2023
0.7000
0.7200
0.6509
0.6620
101,243
-0.03(-4.75%)
Aug 14, 2023
0.7500
0.7699
0.6509
0.6950
177,877
-0.06(-8.28%)
Aug 11, 2023
0.7500
0.7794
0.7500
0.7577
33,665
+0.01(+1.03%)
Aug 10, 2023
0.7640
0.8000
0.6800
0.7500
390,112
+0.01(+1.35%)
Aug 09, 2023
0.7930
0.8442
0.7240
0.7400
106,849
-0.07(-8.75%)
Aug 08, 2023
0.8500
0.8900
0.7240
0.8110
244,010
-0.02(-2.34%)
Aug 07, 2023
0.9100
0.9300
0.8100
0.8304
243,111
-0.10(-10.64%)
Aug 04, 2023
0.9900
0.9900
0.9009
0.9293
149,987
-0.02(-2.20%)
Aug 03, 2023
1.060
1.060
0.9500
0.9502
122,229
-0.05(-4.98%)
Aug 02, 2023
1.100
1.120
0.9958
1.000
211,550
-0.12(-10.71%)
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
.