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 (%)
Feb 29, 2024
4.540
4.540
4.270
4.340
9,332
-0.20(-4.41%)
Feb 28, 2024
4.580
4.630
4.260
4.540
21,418
-0.04(-0.87%)
Feb 27, 2024
4.190
4.660
4.040
4.580
47,737
+0.40(+9.57%)
Feb 26, 2024
4.220
4.220
4.022
4.180
15,365
-0.05(-1.18%)
Feb 23, 2024
4.240
4.240
4.060
4.230
15,375
+0.04(+0.95%)
Feb 22, 2024
4.000
4.200
3.940
4.190
21,241
+0.14(+3.46%)
Feb 21, 2024
4.010
4.060
3.900
4.050
6,230
+0.04(+1.12%)
Feb 20, 2024
3.950
4.070
3.950
4.005
8,514
+0.00(+0.12%)
Feb 16, 2024
4.040
4.140
3.950
4.000
8,279
+0.06(+1.52%)
Feb 15, 2024
3.940
4.130
3.740
3.940
17,840
+0.00(+0.00%)
Feb 14, 2024
4.050
4.280
3.890
3.940
14,393
-0.15(-3.79%)
Feb 13, 2024
3.920
4.300
3.680
4.095
92,547
-0.08(-2.03%)
Feb 12, 2024
4.400
4.670
4.150
4.180
46,754
-0.07(-1.65%)
Feb 09, 2024
4.580
4.706
4.245
4.250
15,369
-0.26(-5.76%)
Feb 08, 2024
4.550
4.645
4.500
4.510
10,105
+0.06(+1.35%)
Feb 07, 2024
4.420
4.740
4.160
4.450
15,523
-0.34(-7.10%)
Feb 06, 2024
4.650
4.790
4.305
4.790
33,982
+0.19(+4.13%)
Feb 05, 2024
5.250
5.360
4.510
4.600
59,047
-0.82(-15.13%)
Feb 02, 2024
5.280
5.420
5.200
5.420
36,547
+0.02(+0.37%)
Feb 01, 2024
5.320
5.430
5.231
5.400
18,935
+0.09(+1.64%)
Jan 31, 2024
5.215
5.420
5.140
5.313
28,952
+0.16(+3.16%)
Jan 30, 2024
5.560
5.560
5.150
5.150
39,179
-0.28(-5.16%)
Jan 29, 2024
5.380
5.700
5.330
5.430
14,602
-0.06(-1.09%)
Jan 26, 2024
5.310
5.530
5.220
5.490
9,534
+0.19(+3.58%)
Jan 25, 2024
5.800
5.800
5.210
5.300
45,425
-0.54(-9.25%)
Jan 24, 2024
5.880
5.910
5.650
5.840
12,250
-0.05(-0.85%)
Jan 23, 2024
6.040
6.050
5.740
5.890
12,766
+0.01(+0.17%)
Jan 22, 2024
5.870
6.300
5.710
5.880
27,305
-0.08(-1.34%)
Jan 19, 2024
6.280
6.280
5.900
5.960
24,575
-0.39(-6.14%)
Jan 18, 2024
6.170
6.350
6.050
6.350
16,211
+0.09(+1.44%)
Jan 17, 2024
6.120
6.530
6.120
6.260
26,571
+0.00(+0.00%)
Jan 16, 2024
6.100
6.620
6.010
6.260
60,355
+0.09(+1.46%)
Jan 12, 2024
6.380
6.540
6.050
6.170
17,899
-0.21(-3.29%)
Jan 11, 2024
6.410
6.850
6.380
6.380
45,680
+0.00(+0.00%)
Jan 10, 2024
7.210
7.530
6.142
6.380
92,369
-0.51(-7.40%)
Jan 09, 2024
5.830
7.125
5.830
6.890
125,288
+0.97(+16.39%)
Jan 08, 2024
5.590
6.088
5.590
5.920
48,899
+0.22(+3.86%)
Jan 05, 2024
5.620
5.800
5.540
5.700
15,689
+0.08(+1.42%)
Jan 04, 2024
5.710
5.830
5.540
5.620
28,425
-0.21(-3.60%)
Jan 03, 2024
5.450
5.900
5.370
5.830
87,473
+0.38(+6.97%)
Jan 02, 2024
5.550
5.650
5.360
5.450
31,260
-0.01(-0.18%)
Dec 29, 2023
5.690
5.970
5.300
5.460
103,592
-0.15(-2.67%)
Dec 28, 2023
5.870
5.990
5.500
5.610
94,497
-0.25(-4.27%)
Dec 27, 2023
5.990
6.190
5.770
5.860
40,063
-0.32(-5.18%)
Dec 26, 2023
6.100
6.310
6.000
6.180
19,478
+0.08(+1.31%)
Dec 22, 2023
6.040
6.170
5.870
6.100
36,039
-0.07(-1.13%)
Dec 21, 2023
6.220
6.590
6.020
6.170
31,439
-0.07(-1.12%)
Dec 20, 2023
5.890
6.900
5.850
6.240
171,076
+0.37(+6.30%)
Dec 19, 2023
5.810
5.961
5.590
5.870
80,896
-0.11(-1.84%)
Dec 18, 2023
6.100
6.230
5.800
5.980
36,929
-0.10(-1.64%)
Dec 15, 2023
6.350
6.420
6.010
6.080
66,954
-0.37(-5.74%)
Dec 14, 2023
6.770
6.780
6.275
6.450
89,547
-0.33(-4.87%)
Dec 13, 2023
6.840
7.090
6.640
6.780
52,228
-0.38(-5.31%)
Dec 12, 2023
7.380
7.660
7.000
7.160
47,239
+0.00(+0.00%)
Dec 11, 2023
7.260
7.500
7.140
7.160
79,938
-1.08(-13.11%)
Dec 08, 2023
8.470
8.524
7.850
8.240
74,018
-0.40(-4.63%)
Dec 07, 2023
10.11
10.25
8.550
8.640
135,116
-1.40(-13.94%)
Dec 06, 2023
10.53
10.68
9.359
10.04
154,696
-0.41(-3.92%)
Dec 05, 2023
9.360
10.49
8.960
10.45
236,171
+0.98(+10.35%)
Dec 04, 2023
8.960
9.740
8.530
9.470
375,399
-0.97(-9.29%)
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
.