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 (%)
Aug 31, 2020
427.00
439.00
418.00
430.00
6,427
-1.00(-0.23%)
Aug 28, 2020
437.00
438.00
420.00
431.00
5,759
-7.00(-1.60%)
Aug 27, 2020
445.00
459.00
435.00
438.00
4,911
-22.00(-4.78%)
Aug 26, 2020
446.00
464.00
417.00
460.00
11,498
-1.00(-0.22%)
Aug 25, 2020
420.00
464.00
403.00
461.00
22,219
+62.00(+15.54%)
Aug 24, 2020
420.00
472.00
380.00
399.00
52,963
-38.00(-8.70%)
Aug 21, 2020
457.00
622.00
411.00
437.00
1,332,601
+93.00(+27.03%)
Aug 20, 2020
390.00
392.00
335.00
344.00
17,831
-43.00(-11.11%)
Aug 19, 2020
426.00
426.00
380.00
387.00
9,273
-47.00(-10.83%)
Aug 18, 2020
446.00
447.00
427.00
434.00
3,750
-15.00(-3.34%)
Aug 17, 2020
462.00
463.00
446.00
449.00
3,097
-17.00(-3.65%)
Aug 14, 2020
462.00
468.00
447.01
466.00
8,512
+1.00(+0.22%)
Aug 13, 2020
466.00
470.00
451.00
465.00
2,619
+4.00(+0.87%)
Aug 12, 2020
476.00
479.00
456.00
461.00
4,855
-23.00(-4.75%)
Aug 11, 2020
495.00
500.00
466.00
484.00
7,828
-4.00(-0.82%)
Aug 10, 2020
477.00
495.00
476.00
488.00
2,733
+11.00(+2.31%)
Aug 07, 2020
481.00
483.50
466.00
477.00
2,608
-3.00(-0.62%)
Aug 06, 2020
492.00
492.00
475.00
480.00
6,252
-20.00(-4.00%)
Aug 05, 2020
514.00
540.00
483.00
500.00
16,239
+17.00(+3.52%)
Aug 04, 2020
498.00
499.00
471.00
483.00
7,050
-11.00(-2.23%)
Aug 03, 2020
508.00
509.00
480.00
494.00
7,462
-16.00(-3.14%)
Jul 31, 2020
555.00
559.00
503.00
510.00
10,924
-37.00(-6.76%)
Jul 30, 2020
498.00
575.00
498.00
547.00
25,320
+41.00(+8.10%)
Jul 29, 2020
488.00
534.00
478.00
506.00
10,097
+22.00(+4.55%)
Jul 28, 2020
465.00
485.00
445.00
484.00
3,021
+0.00(+0.00%)
Jul 27, 2020
487.00
492.00
476.00
484.00
1,197
-3.00(-0.62%)
Jul 24, 2020
502.00
502.00
484.00
487.00
1,186
-15.00(-2.99%)
Jul 23, 2020
514.00
516.00
482.00
502.00
3,635
-1.00(-0.20%)
Jul 22, 2020
512.00
514.00
494.00
503.00
1,513
-6.00(-1.18%)
Jul 21, 2020
524.00
528.00
505.00
509.00
4,708
-8.00(-1.55%)
Jul 20, 2020
475.00
520.00
470.00
517.00
11,657
+47.00(+10.00%)
Jul 17, 2020
458.00
496.99
458.00
470.00
5,285
+0.00(+0.00%)
Jul 16, 2020
469.00
490.00
429.00
470.00
4,446
-4.00(-0.84%)
Jul 15, 2020
465.00
488.00
464.00
474.00
4,690
+15.00(+3.27%)
Jul 14, 2020
470.00
472.00
432.00
459.00
2,776
-23.00(-4.77%)
Jul 13, 2020
509.00
511.00
475.00
482.00
4,085
-28.00(-5.49%)
Jul 10, 2020
510.00
515.00
504.00
510.00
2,497
-6.00(-1.16%)
Jul 09, 2020
512.00
518.00
502.00
516.00
2,563
+3.00(+0.58%)
Jul 08, 2020
516.00
526.00
506.00
513.00
6,365
-2.00(-0.39%)
Jul 07, 2020
519.00
524.00
506.00
515.00
5,737
-11.00(-2.09%)
Jul 06, 2020
525.00
538.00
509.00
526.00
5,651
+1.00(+0.19%)
Jul 02, 2020
575.00
589.00
515.00
525.00
25,843
-15.00(-2.78%)
Jul 01, 2020
530.00
551.00
518.00
540.00
5,673
+3.00(+0.56%)
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%)
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
.