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
)
1.820
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 31, 2023
4.360
4.550
4.160
4.420
56,561
+0.15(+3.51%)
Mar 30, 2023
4.390
4.500
4.250
4.270
29,825
-0.11(-2.51%)
Mar 29, 2023
4.590
4.796
4.310
4.380
79,408
-0.12(-2.67%)
Mar 28, 2023
4.550
4.550
4.340
4.500
9,759
-0.03(-0.66%)
Mar 27, 2023
4.440
4.539
4.210
4.530
46,741
+0.43(+10.49%)
Mar 24, 2023
3.860
4.110
3.847
4.100
21,885
+0.10(+2.50%)
Mar 23, 2023
3.820
4.750
3.750
4.000
154,439
+0.19(+4.99%)
Mar 22, 2023
4.070
4.181
3.810
3.810
37,864
-0.32(-7.75%)
Mar 21, 2023
4.190
4.490
4.050
4.130
63,900
-0.12(-2.82%)
Mar 20, 2023
4.560
4.560
4.113
4.250
17,823
-0.12(-2.75%)
Mar 17, 2023
4.430
4.765
4.210
4.370
37,118
-0.19(-4.17%)
Mar 16, 2023
4.310
4.600
4.210
4.560
34,379
+0.21(+4.83%)
Mar 15, 2023
4.330
4.479
4.190
4.350
25,212
-0.05(-1.14%)
Mar 14, 2023
4.140
4.460
4.138
4.400
23,767
+0.32(+7.84%)
Mar 13, 2023
4.110
4.300
3.903
4.080
80,897
-0.09(-2.16%)
Mar 10, 2023
4.540
4.540
4.110
4.170
49,041
-0.43(-9.35%)
Mar 09, 2023
4.690
4.920
4.441
4.600
265,815
-0.01(-0.11%)
Mar 08, 2023
4.610
4.712
4.390
4.605
37,282
-0.03(-0.75%)
Mar 07, 2023
4.780
4.790
4.450
4.640
53,500
-0.19(-3.93%)
Mar 06, 2023
5.190
5.240
4.770
4.830
69,929
-0.25(-4.92%)
Mar 03, 2023
5.090
5.230
4.900
5.080
62,296
-0.03(-0.59%)
Mar 02, 2023
4.730
5.231
4.681
5.110
88,894
+0.37(+7.81%)
Mar 01, 2023
5.010
5.070
4.660
4.740
63,748
-0.37(-7.24%)
Feb 28, 2023
4.680
5.500
4.630
5.110
210,153
+0.43(+9.19%)
Feb 27, 2023
4.650
4.810
4.320
4.680
127,428
+0.04(+0.86%)
Feb 24, 2023
4.500
4.800
4.350
4.640
299,421
-0.24(-4.92%)
Feb 23, 2023
5.070
5.150
4.610
4.880
100,871
-0.11(-2.20%)
Feb 22, 2023
5.110
5.192
4.860
4.990
146,365
-0.14(-2.73%)
Feb 21, 2023
5.950
5.960
5.050
5.130
345,631
-0.88(-14.64%)
Feb 17, 2023
9.210
9.440
5.892
6.010
2,145,183
-1.97(-24.69%)
Feb 16, 2023
8.210
8.210
7.820
7.980
42,775
-0.20(-2.44%)
Feb 15, 2023
7.930
8.600
7.810
8.180
118,989
+0.23(+2.89%)
Feb 14, 2023
8.050
8.630
7.850
7.950
109,185
-0.52(-6.14%)
Feb 13, 2023
8.560
8.580
8.250
8.470
33,373
-0.09(-1.05%)
Feb 10, 2023
8.550
8.990
8.390
8.560
122,424
-0.14(-1.61%)
Feb 09, 2023
9.330
9.610
8.270
8.700
103,671
-0.58(-6.25%)
Feb 08, 2023
9.460
9.630
9.051
9.280
23,549
+0.00(+0.00%)
Feb 07, 2023
10.07
10.34
8.970
9.280
87,863
-0.72(-7.20%)
Feb 06, 2023
10.35
10.39
9.600
10.00
75,299
-0.11(-1.09%)
Feb 03, 2023
11.03
11.69
10.11
10.11
107,238
-0.70(-6.48%)
Feb 02, 2023
10.89
11.38
10.55
10.81
69,924
+0.39(+3.74%)
Feb 01, 2023
11.29
11.43
10.25
10.42
81,118
-1.18(-10.17%)
Jan 31, 2023
11.96
12.94
11.60
11.60
402,069
-0.20(-1.69%)
Jan 30, 2023
11.57
11.99
11.29
11.80
27,743
+0.25(+2.16%)
Jan 27, 2023
11.64
11.64
11.15
11.55
17,584
+0.41(+3.68%)
Jan 26, 2023
11.98
12.25
11.14
11.14
37,795
-0.57(-4.87%)
Jan 25, 2023
11.55
12.40
11.47
11.71
71,607
-0.14(-1.18%)
Jan 24, 2023
12.57
12.57
11.50
11.85
15,676
-0.01(-0.08%)
Jan 23, 2023
11.63
12.29
11.52
11.86
32,150
+0.16(+1.37%)
Jan 20, 2023
12.28
12.58
11.70
11.70
40,419
-0.58(-4.72%)
Jan 19, 2023
13.47
13.47
12.00
12.28
41,288
-0.67(-5.17%)
Jan 18, 2023
13.44
13.98
12.95
12.95
23,097
-0.59(-4.36%)
Jan 17, 2023
15.49
15.49
13.33
13.54
105,818
-1.34(-9.01%)
Jan 13, 2023
14.29
15.42
14.20
14.88
57,688
+0.68(+4.79%)
Jan 12, 2023
14.48
15.23
14.05
14.20
38,092
-0.33(-2.27%)
Jan 11, 2023
15.08
16.59
14.40
14.53
28,888
-0.55(-3.65%)
Jan 10, 2023
16.21
17.09
15.07
15.08
42,374
-1.88(-11.08%)
Jan 09, 2023
17.20
17.87
16.50
16.96
21,363
-0.08(-0.47%)
Jan 06, 2023
17.81
18.80
16.76
17.04
40,926
-0.63(-3.57%)
Jan 05, 2023
18.25
18.35
17.47
17.67
17,651
-0.47(-2.59%)
Jan 04, 2023
19.51
20.17
17.79
18.14
67,334
-0.96(-5.03%)
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
.