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 (%)
Mar 29, 2019
5560
5760
5200
5400
67
-120.00(-2.17%)
Mar 28, 2019
5440
5720
5320
5520
77
+200.00(+3.76%)
Mar 27, 2019
5800
5840
5280
5320
76
-240.00(-4.32%)
Mar 26, 2019
5600
5800
5240
5560
118
+80.00(+1.46%)
Mar 25, 2019
5720
5720
5400
5480
30
-200.00(-3.52%)
Mar 22, 2019
6120
6131
5480
5680
68
-440.00(-7.19%)
Mar 21, 2019
6400
6440
6000
6120
52
-240.00(-3.77%)
Mar 20, 2019
6480
6600
6280
6360
46
-240.00(-3.64%)
Mar 19, 2019
6880
6960
6440
6600
130
-200.00(-2.94%)
Mar 18, 2019
6640
7000
6240
6800
153
+200.00(+3.03%)
Mar 15, 2019
6240
7360
6160
6600
310
+400.00(+6.45%)
Mar 14, 2019
6240
6320
6160
6200
19
-40.00(-0.64%)
Mar 13, 2019
6400
6400
6160
6240
21
-120.00(-1.89%)
Mar 12, 2019
6440
6640
6320
6360
41
-200.00(-3.05%)
Mar 11, 2019
6200
6720
6200
6560
28
+320.00(+5.13%)
Mar 08, 2019
6120
6440
6000
6240
17
+80.00(+1.30%)
Mar 07, 2019
6200
6442
6040
6160
11
-40.00(-0.65%)
Mar 06, 2019
6160
6432
6160
6200
35
+40.00(+0.65%)
Mar 05, 2019
6240
6300
6120
6160
10
-160.00(-2.53%)
Mar 04, 2019
6600
6720
6120
6320
12
-120.00(-1.86%)
Mar 01, 2019
6200
6440
6080
6440
18
+320.00(+5.23%)
Feb 28, 2019
6160
6240
6048
6120
20
+0.00(+0.00%)
Feb 27, 2019
6400
6640
6040
6120
31
-280.00(-4.38%)
Feb 26, 2019
6720
6720
6280
6400
27
-320.00(-4.76%)
Feb 25, 2019
6440
6720
6440
6720
11
+240.00(+3.70%)
Feb 22, 2019
6720
6800
6400
6480
45
-280.00(-4.14%)
Feb 21, 2019
6800
6960
6480
6760
52
+40.00(+0.60%)
Feb 20, 2019
6400
7000
6280
6720
92
+440.00(+7.01%)
Feb 19, 2019
6120
6360
6000
6280
32
+160.00(+2.61%)
Feb 15, 2019
6320
6360
6120
6120
21
-200.00(-3.16%)
Feb 14, 2019
6600
6630
6040
6320
61
-200.00(-3.07%)
Feb 13, 2019
5480
6680
5400
6520
196
+1120.00(+20.74%)
Feb 12, 2019
5360
5480
5200
5400
31
+160.00(+3.05%)
Feb 11, 2019
5320
5480
5240
5240
21
+0.00(+0.00%)
Feb 08, 2019
5200
5320
5200
5240
12
+40.00(+0.77%)
Feb 07, 2019
5200
5360
5120
5200
20
+0.00(+0.00%)
Feb 06, 2019
5160
5200
5080
5200
20
+40.00(+0.78%)
Feb 05, 2019
5200
5200
4920
5160
43
+0.00(+0.00%)
Feb 04, 2019
5360
5560
5000
5160
43
-240.00(-4.44%)
Feb 01, 2019
5280
5400
5280
5400
28
+120.00(+2.27%)
Jan 31, 2019
5360
5440
5200
5280
54
+0.00(+0.00%)
Jan 30, 2019
5360
5360
5200
5280
24
+40.00(+0.76%)
Jan 29, 2019
5120
5840
5016
5240
149
+80.00(+1.55%)
Jan 28, 2019
5160
5160
4920
5160
22
+40.00(+0.78%)
Jan 25, 2019
4840
5320
4640
5120
97
+320.00(+6.67%)
Jan 24, 2019
4960
5000
4560
4800
91
-200.00(-4.00%)
Jan 23, 2019
4920
5240
4920
5000
47
+40.00(+0.81%)
Jan 22, 2019
5440
5480
4920
4960
110
-400.00(-7.46%)
Jan 18, 2019
5720
5880
5360
5360
73
-360.00(-6.29%)
Jan 17, 2019
5240
5840
5240
5720
125
+520.00(+10.00%)
Jan 16, 2019
5520
5680
5000
5200
99
-240.00(-4.41%)
Jan 15, 2019
6040
6230
5240
5440
148
-620.00(-10.23%)
Jan 14, 2019
6320
6400
6000
6060
114
-340.00(-5.31%)
Jan 11, 2019
7360
7400
6080
6400
505
-440.00(-6.43%)
Jan 10, 2019
6520
7080
6360
6840
288
+360.00(+5.56%)
Jan 09, 2019
6640
6800
6360
6480
108
-120.00(-1.82%)
Jan 08, 2019
7160
7160
6400
6600
117
-360.00(-5.17%)
Jan 07, 2019
6560
7200
6160
6960
315
+560.00(+8.75%)
Jan 04, 2019
6280
7000
6280
6400
158
+160.00(+2.56%)
Jan 03, 2019
6760
6760
6040
6240
114
-480.00(-7.14%)
Jan 02, 2019
6960
7160
6720
6720
63
-360.00(-5.08%)
Dec 31, 2018
6400
7160
6080
7080
122
+840.00(+13.46%)
Dec 28, 2018
7080
7320
5840
6240
117
-760.00(-10.86%)
Dec 27, 2018
7480
8000
7000
7000
367
-480.00(-6.42%)
Dec 26, 2018
7160
7640
6960
7480
27
+720.00(+10.65%)
Dec 24, 2018
7840
7960
6720
6760
27
-1000.00(-12.89%)
Dec 21, 2018
7880
8200
7680
7760
28
-320.00(-3.96%)
Dec 20, 2018
8200
8320
7880
8080
33
-240.00(-2.88%)
Dec 19, 2018
8800
8800
8280
8320
19
-460.00(-5.24%)
Dec 18, 2018
9000
9080
8680
8780
33
-160.00(-1.79%)
Dec 17, 2018
9680
9680
8800
8940
50
-620.00(-6.49%)
Dec 14, 2018
9440
9720
9240
9560
39
+160.00(+1.70%)
Dec 13, 2018
9320
9520
9000
9400
12
+40.00(+0.43%)
Dec 12, 2018
9320
9560
9040
9360
31
+240.00(+2.63%)
Dec 11, 2018
10080
10080
8840
9120
72
-760.00(-7.69%)
Dec 10, 2018
10280
10400
8800
9880
170
+400.00(+4.22%)
Dec 07, 2018
9600
10000
9200
9480
46
-320.00(-3.27%)
Dec 06, 2018
10600
10640
9000
9800
63
-720.00(-6.84%)
Dec 04, 2018
10600
10720
10040
10520
65
+40.00(+0.38%)
Dec 03, 2018
11440
11440
10200
10480
106
-600.00(-5.42%)
Nov 30, 2018
12200
12240
10600
11080
126
-880.00(-7.36%)
Nov 29, 2018
13280
14000
11160
11960
320
-5720.00(-32.35%)
Nov 28, 2018
18000
18760
16800
17680
107
+320.40(+1.85%)
Nov 27, 2018
16480
18360
16080
17360
85
+1279.60(+7.96%)
Nov 26, 2018
14800
16960
14800
16080
56
+1120.00(+7.49%)
Nov 23, 2018
15000
15200
14560
14960
8
+280.00(+1.91%)
Nov 21, 2018
14680
14680
14680
0
+1160.00(+8.58%)
Nov 20, 2018
13840
14240
13480
13520
23
-297.20(-2.15%)
Nov 19, 2018
14160
14520
13720
13817
14
-302.80(-2.14%)
Nov 16, 2018
14000
14560
14000
14120
14
+120.00(+0.86%)
Nov 15, 2018
15000
15040
13668
14000
34
-1080.00(-7.16%)
Nov 14, 2018
15200
15400
14800
15080
7
-120.00(-0.79%)
Nov 13, 2018
14920
15540
14920
15200
8
+120.00(+0.80%)
Nov 12, 2018
15120
15200
14800
15080
7
-40.00(-0.26%)
Nov 09, 2018
15240
15360
15000
15120
12
-240.00(-1.56%)
Nov 08, 2018
15040
15560
15040
15360
10
+320.00(+2.13%)
Nov 07, 2018
15040
15280
14808
15040
16
+40.00(+0.27%)
Nov 06, 2018
14680
15440
14665
15000
19
+520.00(+3.59%)
Nov 05, 2018
14000
14840
13960
14480
13
+480.00(+3.43%)
Nov 02, 2018
13800
14200
13800
14000
6
+160.00(+1.16%)
Nov 01, 2018
13720
14273
13606
13840
11
+400.00(+2.98%)
Oct 31, 2018
14960
14960
12880
13440
38
-560.00(-4.00%)
Oct 30, 2018
14240
14560
13640
14000
23
-360.00(-2.51%)
Oct 29, 2018
14800
15108
14200
14360
10
-400.00(-2.71%)
Oct 26, 2018
14760
14960
14440
14760
11
-40.00(-0.27%)
Oct 25, 2018
14520
14960
14520
14800
9
-40.00(-0.27%)
Oct 24, 2018
14760
14960
14400
14840
12
+240.00(+1.64%)
Oct 23, 2018
14520
14920
14400
14600
7
-560.00(-3.69%)
Oct 22, 2018
14400
15480
14400
15160
23
+880.00(+6.16%)
Oct 19, 2018
13760
14280
13520
14280
6
+400.00(+2.88%)
Oct 18, 2018
14280
14280
13720
13880
21
-440.00(-3.07%)
Oct 17, 2018
14480
14880
14040
14320
23
-160.00(-1.10%)
Oct 16, 2018
14800
14920
14440
14480
10
-400.00(-2.69%)
Oct 15, 2018
14120
15000
14120
14880
8
+440.00(+3.05%)
Oct 12, 2018
14960
15320
14240
14440
35
-440.00(-2.96%)
Oct 11, 2018
15800
15800
14520
14880
28
-920.00(-5.82%)
Oct 10, 2018
15880
16000
15800
15800
11
-120.00(-0.75%)
Oct 09, 2018
16160
16160
15880
15920
41
-120.00(-0.75%)
Oct 08, 2018
16120
16200
15760
16040
15
+0.00(+0.00%)
Oct 05, 2018
16000
16280
15880
16040
15
-40.00(-0.25%)
Oct 04, 2018
15960
16200
15720
16080
27
+160.00(+1.01%)
Oct 03, 2018
16080
16203
15720
15920
25
+40.00(+0.25%)
Oct 02, 2018
15960
16680
15720
15880
56
-40.00(-0.25%)
Oct 01, 2018
15520
16000
15520
15920
40
+400.00(+2.58%)
Sep 28, 2018
15520
15960
15320
15520
11
-40.00(-0.26%)
Sep 27, 2018
15600
16360
15320
15560
29
-80.00(-0.51%)
Sep 26, 2018
15560
15882
15480
15640
16
-40.00(-0.26%)
Sep 25, 2018
15360
15960
15360
15680
21
+320.00(+2.08%)
Sep 24, 2018
15120
15960
15120
15360
32
-80.00(-0.52%)
Sep 21, 2018
15760
16200
15320
15440
20
-160.00(-1.03%)
Sep 20, 2018
14400
16440
14320
15600
38
+1120.00(+7.73%)
Sep 19, 2018
15360
15800
14240
14480
38
-800.00(-5.24%)
Sep 18, 2018
15480
15560
14680
15280
30
-80.00(-0.52%)
Sep 17, 2018
15720
16047
15014
15360
21
+40.00(+0.26%)
Sep 14, 2018
15080
15880
15080
15320
33
+280.00(+1.86%)
Sep 13, 2018
16360
16920
15040
15040
125
-960.00(-6.00%)
Sep 12, 2018
15240
16280
15040
16000
75
+840.00(+5.54%)
Sep 11, 2018
14680
15793
14614
15160
49
+460.00(+3.13%)
Sep 10, 2018
14640
15556
14320
14700
80
+460.00(+3.23%)
Sep 07, 2018
14480
14760
13680
14240
31
-240.00(-1.66%)
Sep 06, 2018
14200
14640
14000
14480
22
+600.00(+4.32%)
Sep 05, 2018
15000
15320
13640
13880
81
-880.00(-5.96%)
Sep 04, 2018
13360
15000
13360
14760
107
+1400.00(+10.48%)
Aug 31, 2018
13360
13360
13360
0
-40.00(-0.30%)
Aug 30, 2018
13600
13880
13160
13400
30
+0.00(+0.00%)
Aug 29, 2018
13320
13520
12640
13400
53
+560.00(+4.36%)
Aug 28, 2018
13560
13960
12600
12840
41
-240.00(-1.83%)
Aug 27, 2018
12200
13600
11960
13080
135
+980.00(+8.10%)
Aug 24, 2018
12004
12204
11912
12100
12
+100.00(+0.83%)
Aug 23, 2018
12048
12313
11840
12000
12
-80.00(-0.66%)
Aug 22, 2018
11680
12200
11604
12080
16
+360.00(+3.07%)
Aug 21, 2018
11680
11800
11524
11720
5
+40.00(+0.34%)
Aug 20, 2018
11480
11834
11480
11680
11
-120.00(-1.02%)
Aug 17, 2018
11960
12000
11720
11800
22
-200.00(-1.67%)
Aug 16, 2018
12120
12120
11840
12000
12
-40.00(-0.33%)
Aug 15, 2018
12600
12600
11800
12040
16
-120.00(-0.99%)
Aug 14, 2018
12200
12200
11920
12160
9
+120.00(+1.00%)
Aug 13, 2018
12200
12400
11645
12040
29
+240.00(+2.03%)
Aug 10, 2018
12080
12360
11680
11800
26
-400.00(-3.28%)
Aug 09, 2018
11658
12280
11600
12200
31
+543.20(+4.66%)
Aug 08, 2018
11560
11920
11440
11657
17
+56.80(+0.49%)
Aug 07, 2018
11640
11640
11400
11600
24
+0.00(+0.00%)
Aug 06, 2018
12000
12120
11520
11600
28
-360.00(-3.01%)
Aug 03, 2018
12280
12280
11800
11960
16
+80.00(+0.67%)
Aug 02, 2018
12120
12200
11840
11880
16
-280.00(-2.30%)
Aug 01, 2018
12080
12520
11943
12160
20
+0.00(+0.00%)
Jul 31, 2018
11800
12480
11800
12160
21
+360.00(+3.05%)
Jul 30, 2018
12120
12280
11720
11800
26
-400.00(-3.28%)
Jul 27, 2018
12240
12320
12000
12200
44
+0.00(+0.00%)
Jul 26, 2018
12560
12560
11680
12200
50
-360.00(-2.87%)
Jul 25, 2018
13600
13600
12400
12560
94
-1120.00(-8.19%)
Jul 24, 2018
13640
15360
13240
13680
235
+80.00(+0.59%)
Jul 23, 2018
11800
14000
11640
13600
188
+1200.00(+9.68%)
Jul 20, 2018
12680
12894
12120
12400
111
-280.00(-2.21%)
Jul 19, 2018
13000
13292
12640
12680
97
-680.00(-5.09%)
Jul 18, 2018
13680
14187
12600
13360
150
-760.00(-5.38%)
Jul 17, 2018
13320
14400
12440
14120
284
+800.00(+6.01%)
Jul 16, 2018
17120
17840
12600
13320
1,050
-5160.00(-27.92%)
Jul 13, 2018
15240
21480
13880
18480
8,549
+7520.00(+68.61%)
Jul 12, 2018
11560
12280
10564
10960
213
-492.80(-4.30%)
Jul 11, 2018
10440
11800
10240
11453
105
+1172.80(+11.41%)
Jul 10, 2018
10702
10702
10160
10280
16
-200.00(-1.91%)
Jul 09, 2018
10560
10702
10560
10480
15
+120.00(+1.16%)
Jul 06, 2018
10320
10560
10200
10360
8
-120.00(-1.15%)
Jul 05, 2018
10520
10520
10320
10480
4
-80.00(-0.76%)
Jul 03, 2018
10560
10560
10560
0
+160.00(+1.54%)
Jul 02, 2018
10377
10560
10240
10400
6
-40.00(-0.38%)
Jun 29, 2018
10840
10840
10240
10440
18
-400.00(-3.69%)
Jun 28, 2018
11320
11320
10600
10840
20
-520.00(-4.58%)
Jun 27, 2018
11760
11760
11200
11360
24
-440.00(-3.73%)
Jun 26, 2018
11520
12200
10720
11800
64
+240.00(+2.08%)
Jun 25, 2018
11240
11756
10894
11560
34
+120.00(+1.05%)
Jun 22, 2018
10800
11440
10800
11440
36
+440.00(+4.00%)
Jun 21, 2018
10800
11600
10800
11000
35
+120.00(+1.10%)
Jun 20, 2018
10640
11156
10640
10880
17
+200.00(+1.87%)
Jun 19, 2018
10280
11000
10280
10680
33
+240.00(+2.30%)
Jun 18, 2018
10200
10640
10200
10440
14
+160.00(+1.56%)
Jun 15, 2018
10400
10240
10280
10
+40.00(+0.39%)
Jun 14, 2018
10400
10404
10080
10240
19
-160.00(-1.54%)
Jun 13, 2018
10480
10640
10120
10400
24
-97.20(-0.93%)
Jun 12, 2018
11080
11280
10360
10497
29
-426.80(-3.91%)
Jun 11, 2018
10800
12716
10800
10924
136
+284.00(+2.67%)
Jun 08, 2018
10200
10876
10170
10640
64
+440.00(+4.31%)
Jun 07, 2018
10280
10280
10080
10200
7
+40.00(+0.39%)
Jun 06, 2018
10040
10360
9800
10160
21
+160.00(+1.60%)
Jun 05, 2018
9960
10160
9920
10000
14
+40.00(+0.40%)
Jun 04, 2018
10080
10081
9878
9960
15
+0.00(+0.00%)
Jun 01, 2018
10240
10240
9803
9960
12
-80.00(-0.80%)
May 31, 2018
9960
10720
9732
10040
87
+160.00(+1.62%)
May 30, 2018
9840
9974
9600
9880
6
+40.00(+0.41%)
May 29, 2018
9960
10100
9840
9840
7
-40.00(-0.40%)
May 25, 2018
9880
9880
9880
0
+280.40(+2.92%)
May 24, 2018
9920
10190
9480
9600
25
-320.40(-3.23%)
May 23, 2018
10000
10200
9800
9920
16
-40.00(-0.40%)
May 22, 2018
9960
10400
9886
9960
16
+40.00(+0.40%)
May 21, 2018
10320
10356
9800
9920
38
-200.00(-1.98%)
May 18, 2018
10320
10360
10120
10120
13
-240.00(-2.32%)
May 17, 2018
10320
10514
10240
10360
10
+0.00(+0.00%)
May 16, 2018
10400
10446
10120
10360
14
-40.00(-0.38%)
May 15, 2018
10800
10800
10240
10400
16
-360.00(-3.35%)
May 14, 2018
10240
11076
10120
10760
76
+640.00(+6.32%)
May 11, 2018
9920
10516
9840
10120
41
+120.00(+1.20%)
May 10, 2018
10160
10160
9800
10000
25
-40.00(-0.40%)
May 09, 2018
10000
10200
9600
10040
32
+320.00(+3.29%)
May 08, 2018
9680
9880
9440
9720
24
-120.00(-1.22%)
May 07, 2018
9720
10200
9480
9840
33
+160.00(+1.65%)
May 04, 2018
10000
10106
9240
9680
110
-240.00(-2.42%)
May 03, 2018
12120
13200
9600
9920
419
-500.00(-4.80%)
May 02, 2018
10360
10440
10200
10420
27
+60.00(+0.58%)
May 01, 2018
11200
11880
10244
10360
143
-600.00(-5.47%)
Apr 30, 2018
10600
11840
10400
10960
95
+600.00(+5.79%)
Apr 27, 2018
10840
10988
10200
10360
71
-440.00(-4.07%)
Apr 26, 2018
11320
11600
10760
10800
20
-520.00(-4.59%)
Apr 25, 2018
11080
11520
10280
11320
38
+120.00(+1.07%)
Apr 24, 2018
12520
12800
10920
11200
36
-1120.00(-9.09%)
Apr 23, 2018
12800
12800
12320
12320
9
-400.00(-3.14%)
Apr 20, 2018
12360
13512
12260
12720
48
+320.00(+2.58%)
Apr 19, 2018
12320
12760
12080
12400
19
+80.00(+0.65%)
Apr 18, 2018
12680
12960
12280
12320
35
-440.00(-3.45%)
Apr 17, 2018
12800
12960
12000
12760
40
+80.00(+0.63%)
Apr 16, 2018
14360
14360
12600
12680
46
-40.00(-0.31%)
Apr 13, 2018
13800
14400
12160
12720
142
-2080.00(-14.05%)
Apr 12, 2018
14360
16560
14040
14800
197
+360.00(+2.49%)
Apr 11, 2018
12440
14600
11800
14440
126
+1920.40(+15.34%)
Apr 10, 2018
11120
13280
10995
12520
113
+1759.60(+16.35%)
Apr 09, 2018
10800
11020
10600
10760
23
+40.00(+0.37%)
Apr 06, 2018
10440
10760
10400
10720
22
+120.00(+1.13%)
Apr 05, 2018
10920
10920
10400
10600
47
-280.00(-2.57%)
Apr 04, 2018
11200
11720
10760
10880
33
-440.00(-3.89%)
Apr 03, 2018
11320
11600
11200
11320
40
-280.00(-2.41%)
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
.