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 (%)
Jun 30, 2020
523.00
540.00
516.00
537.00
4,208
+14.00(+2.68%)
Jun 29, 2020
526.00
534.00
510.00
523.00
2,213
-6.00(-1.13%)
Jun 26, 2020
538.00
539.00
514.00
529.00
3,864
-12.00(-2.22%)
Jun 25, 2020
503.00
569.00
492.00
541.00
11,229
+32.00(+6.29%)
Jun 24, 2020
516.00
539.00
484.00
509.00
6,195
-13.00(-2.49%)
Jun 23, 2020
525.00
534.00
510.00
522.00
4,764
-18.00(-3.33%)
Jun 22, 2020
510.00
559.00
507.00
540.00
9,028
+27.00(+5.26%)
Jun 19, 2020
522.00
528.00
506.00
513.00
3,188
-11.00(-2.10%)
Jun 18, 2020
510.00
529.00
507.00
524.00
3,735
+9.00(+1.75%)
Jun 17, 2020
507.00
521.00
500.00
515.00
4,936
+4.00(+0.78%)
Jun 16, 2020
528.00
528.00
500.00
511.00
3,471
-9.00(-1.73%)
Jun 15, 2020
510.00
523.00
486.00
520.00
2,203
+1.00(+0.19%)
Jun 12, 2020
527.00
539.00
504.00
519.00
3,780
+1.00(+0.19%)
Jun 11, 2020
523.00
565.00
489.11
518.00
14,281
-35.00(-6.33%)
Jun 10, 2020
562.00
575.00
533.00
553.00
6,420
-18.00(-3.15%)
Jun 09, 2020
632.00
635.00
560.00
571.00
12,388
-45.00(-7.31%)
Jun 08, 2020
555.00
623.00
553.00
616.00
15,470
+67.00(+12.20%)
Jun 05, 2020
540.00
558.00
527.00
549.00
6,450
+10.00(+1.86%)
Jun 04, 2020
542.00
550.00
529.00
539.00
6,182
+0.00(+0.00%)
Jun 03, 2020
541.00
556.00
533.00
539.00
7,075
-1.00(-0.19%)
Jun 02, 2020
553.00
560.00
522.00
540.00
6,540
-12.00(-2.17%)
Jun 01, 2020
507.00
570.00
507.00
552.00
20,050
+35.00(+6.77%)
May 29, 2020
510.00
518.00
505.00
517.00
4,906
-6.00(-1.15%)
May 28, 2020
535.00
560.00
519.00
523.00
19,030
-1.00(-0.19%)
May 27, 2020
530.00
530.00
507.00
524.00
6,557
+1.00(+0.19%)
May 26, 2020
530.00
547.00
516.00
523.00
11,326
-5.00(-0.95%)
May 22, 2020
538.00
555.00
513.00
528.00
11,566
-8.00(-1.49%)
May 21, 2020
524.00
545.00
503.00
536.00
54,341
-180.00(-25.14%)
May 20, 2020
800.00
860.00
702.00
716.00
24,113
-253.00(-26.11%)
May 19, 2020
1143
1556
964.00
969.00
398,181
+330.00(+51.64%)
May 18, 2020
636.00
670.00
600.00
639.00
731
+9.00(+1.43%)
May 15, 2020
582.00
674.00
557.01
630.00
2,695
+27.00(+4.48%)
May 14, 2020
602.00
613.00
540.00
603.00
1,515
-6.00(-0.99%)
May 13, 2020
648.00
664.00
607.00
609.00
3,047
-55.00(-8.28%)
May 12, 2020
753.00
753.00
632.00
664.00
8,400
+3.00(+0.45%)
May 11, 2020
619.00
669.00
613.00
661.00
3,203
+30.00(+4.75%)
May 08, 2020
624.00
642.99
600.02
631.00
1,930
+9.00(+1.45%)
May 07, 2020
715.00
840.00
613.00
622.00
26,311
-25.00(-3.86%)
May 06, 2020
656.00
663.00
620.00
647.00
1,505
+28.00(+4.52%)
May 05, 2020
675.00
675.00
600.00
619.00
2,761
-53.00(-7.89%)
May 04, 2020
609.00
714.00
597.00
672.00
6,481
+64.00(+10.53%)
May 01, 2020
578.00
620.99
543.00
608.00
3,807
+18.00(+3.05%)
Apr 30, 2020
584.00
620.00
548.00
590.00
3,390
+11.00(+1.90%)
Apr 29, 2020
554.00
611.00
545.00
579.00
2,826
+30.00(+5.46%)
Apr 28, 2020
528.00
565.00
521.00
549.00
1,315
+2.00(+0.37%)
Apr 27, 2020
535.00
594.00
520.00
547.00
3,496
+11.00(+2.05%)
Apr 24, 2020
531.00
548.00
512.00
536.00
1,233
-2.00(-0.37%)
Apr 23, 2020
590.00
607.00
530.00
538.00
2,271
-46.00(-7.88%)
Apr 22, 2020
725.00
725.00
540.00
584.00
4,455
+28.00(+5.04%)
Apr 21, 2020
601.00
636.00
532.00
556.00
1,056
-61.00(-9.89%)
Apr 20, 2020
660.00
730.00
601.00
617.00
1,628
-53.00(-7.91%)
Apr 17, 2020
590.00
675.00
590.00
670.00
1,690
+14.00(+2.13%)
Apr 16, 2020
698.00
700.00
557.00
656.00
5,189
-68.00(-9.39%)
Apr 15, 2020
816.00
1140
665.00
724.00
136,433
+209.00(+40.58%)
Apr 14, 2020
493.00
520.00
475.00
515.00
606
+45.00(+9.57%)
Apr 13, 2020
464.00
485.00
435.00
470.00
309
+28.00(+6.33%)
Apr 09, 2020
429.00
480.00
429.00
442.00
451
-6.00(-1.34%)
Apr 08, 2020
455.00
467.00
428.01
448.00
264
+6.00(+1.36%)
Apr 07, 2020
453.00
461.00
419.00
442.00
201
-23.00(-4.95%)
Apr 06, 2020
426.00
484.21
407.83
465.00
986
+60.00(+14.81%)
Apr 03, 2020
390.00
424.00
385.00
405.00
418
+13.00(+3.32%)
Apr 02, 2020
421.00
455.99
392.00
392.00
558
-36.00(-8.41%)
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
.