Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shiftpixy Inc (NQ: PIXY )

0.8300 +0.1300 (+18.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 51360 51408 26333 43344 3 -9456.00(-17.91%)
May 30, 2019 52214 57600 51974 52800 5 +1526.40(+2.98%)
May 29, 2019 52800 52800 50890 51274 1 -1190.40(-2.27%)
May 28, 2019 54720 54989 51946 52464 1 -816.00(-1.53%)
May 24, 2019 57600 57600 50880 53280 3 -4320.00(-7.50%)
May 23, 2019 62400 62400 54720 57600 3 -7680.00(-11.76%)
May 22, 2019 73920 73920 63360 65280 2 -7680.00(-10.53%)
May 21, 2019 73450 74880 71520 72960 0 -672.00(-0.91%)
May 20, 2019 72960 73632 69418 73632 1 +451.20(+0.62%)
May 17, 2019 76800 76800 69418 73181 0 -931.20(-1.26%)
May 16, 2019 78816 81600 73344 74112 2 -748.80(-1.00%)
May 15, 2019 66240 74880 66240 74861 1 +6115.20(+8.90%)
May 14, 2019 72000 72960 64330 68746 1 -1315.20(-1.88%)
May 13, 2019 74880 75398 55680 70061 4 -4416.00(-5.93%)
May 10, 2019 77414 79181 74218 74477 0 -3427.20(-4.40%)
May 09, 2019 77760 79680 77760 77904 1 +144.00(+0.19%)
May 08, 2019 79680 80160 77760 77760 1 -1094.40(-1.39%)
May 07, 2019 77760 81514 77760 78854 0 +614.40(+0.79%)
May 06, 2019 79680 79901 76800 78240 1 -825.60(-1.04%)
May 03, 2019 73920 80640 73920 79066 2 +3321.60(+4.39%)
May 02, 2019 85440 85440 72480 75744 6 -5846.40(-7.17%)
May 01, 2019 72000 85430 71040 81590 13 +8630.40(+11.83%)
Apr 30, 2019 72000 73920 67200 72960 9 -2688.00(-3.55%)
Apr 29, 2019 79680 83510 73440 75648 6 -6086.40(-7.45%)
Apr 26, 2019 85440 88320 80640 81734 2 -2745.60(-3.25%)
Apr 25, 2019 86400 87840 80640 84480 2 -1929.60(-2.23%)
Apr 24, 2019 96000 96000 82579 86410 7 -9590.40(-9.99%)
Apr 23, 2019 98880 99840 95040 96000 5 -1920.00(-1.96%)
Apr 22, 2019 98880 98880 96000 97920 4 -960.00(-0.97%)
Apr 18, 2019 97920 100800 96960 98880 3 +0.00(+0.00%)
Apr 17, 2019 97920 99840 96000 98880 5 -960.00(-0.96%)
Apr 16, 2019 105600 106560 97920 99840 8 -2880.00(-2.80%)
Apr 15, 2019 122880 129600 99840 102720 28 -12480.00(-10.83%)
Apr 12, 2019 107520 121920 105600 115200 17 +12480.00(+12.15%)
Apr 11, 2019 103680 108480 102720 102720 5 +960.00(+0.94%)
Apr 10, 2019 102720 106560 101760 101760 4 +950.00(+0.94%)
Apr 09, 2019 102720 103680 98880 100810 3 +970.00(+0.97%)
Apr 08, 2019 108480 110400 99840 99840 4 -2880.00(-2.80%)
Apr 05, 2019 99840 102720 97920 102720 3 +5760.00(+5.94%)
Apr 04, 2019 105600 105600 96000 96960 6 -7680.00(-7.34%)
Apr 03, 2019 105600 107520 100800 104640 4 +4800.00(+4.81%)
Apr 02, 2019 115200 119040 97920 99840 12 -24960.00(-20.00%)
Apr 01, 2019 129600 130560 122880 124800 2 -4800.00(-3.70%)
Mar 29, 2019 133440 138240 124800 129600 2 -2880.00(-2.17%)
Mar 28, 2019 130560 137280 127680 132480 3 +4800.00(+3.76%)
Mar 27, 2019 139200 140160 126720 127680 3 -5760.00(-4.32%)
Mar 26, 2019 134400 139200 125760 133440 4 +1920.00(+1.46%)
Mar 25, 2019 137280 137280 129600 131520 1 -4800.00(-3.52%)
Mar 22, 2019 146880 147149 131520 136320 2 -10560.00(-7.19%)
Mar 21, 2019 153600 154560 144000 146880 2 -5760.00(-3.77%)
Mar 20, 2019 155520 158400 150720 152640 1 -5760.00(-3.64%)
Mar 19, 2019 165120 167040 154560 158400 5 -4800.00(-2.94%)
Mar 18, 2019 159360 168000 149760 163200 6 +4800.00(+3.03%)
Mar 15, 2019 149760 176640 147840 158400 12 +9600.00(+6.45%)
Mar 14, 2019 149760 151680 147840 148800 0 -960.00(-0.64%)
Mar 13, 2019 153600 153600 147840 149760 0 -2880.00(-1.89%)
Mar 12, 2019 154560 159360 151680 152640 1 -4800.00(-3.05%)
Mar 11, 2019 148800 161280 148800 157440 1 +7680.00(+5.13%)
Mar 08, 2019 146880 154550 144000 149760 0 +1920.00(+1.30%)
Mar 07, 2019 148800 154618 144960 147840 0 -960.00(-0.65%)
Mar 06, 2019 147840 154368 147840 148800 1 +960.00(+0.65%)
Mar 05, 2019 149760 151200 146880 147840 0 -3840.00(-2.53%)
Mar 04, 2019 158400 161280 146880 151680 0 -2880.00(-1.86%)
Mar 01, 2019 148800 154560 145920 154560 0 +7680.00(+5.23%)
Feb 28, 2019 147840 149760 145152 146880 0 +0.00(+0.00%)
Feb 27, 2019 153600 159360 144960 146880 1 -6720.00(-4.38%)
Feb 26, 2019 161280 161280 150720 153600 1 -7680.00(-4.76%)
Feb 25, 2019 154560 161280 154560 161280 0 +5760.00(+3.70%)
Feb 22, 2019 161280 163200 153600 155520 1 -6720.00(-4.14%)
Feb 21, 2019 163200 167040 155520 162240 2 +960.00(+0.60%)
Feb 20, 2019 153600 168000 150720 161280 3 +10560.00(+7.01%)
Feb 19, 2019 146880 152640 144000 150720 1 +3840.00(+2.61%)
Feb 15, 2019 151680 152640 146880 146880 0 -4800.00(-3.16%)
Feb 14, 2019 158400 159120 144960 151680 2 -4800.00(-3.07%)
Feb 13, 2019 131520 160320 129600 156480 8 +26880.00(+20.74%)
Feb 12, 2019 128640 131520 124800 129600 1 +3840.00(+3.05%)
Feb 11, 2019 127680 131520 125760 125760 0 +0.00(+0.00%)
Feb 08, 2019 124800 127680 124800 125760 0 +960.00(+0.77%)
Feb 07, 2019 124800 128640 122880 124800 0 +0.00(+0.00%)
Feb 06, 2019 123840 124800 121920 124800 0 +960.00(+0.78%)
Feb 05, 2019 124800 124800 118080 123840 1 +0.00(+0.00%)
Feb 04, 2019 128640 133440 120000 123840 1 -5760.00(-4.44%)
Feb 01, 2019 126720 129600 126720 129600 1 +2880.00(+2.27%)
Jan 31, 2019 128640 130560 124800 126720 2 +0.00(+0.00%)
Jan 30, 2019 128640 128640 124800 126720 1 +960.00(+0.76%)
Jan 29, 2019 122880 140160 120394 125760 6 +1920.00(+1.55%)
Jan 28, 2019 123840 123840 118080 123840 0 +960.00(+0.78%)
Jan 25, 2019 116160 127680 111360 122880 4 +7680.00(+6.67%)
Jan 24, 2019 119040 120000 109440 115200 3 -4800.00(-4.00%)
Jan 23, 2019 118080 125760 118080 120000 1 +960.00(+0.81%)
Jan 22, 2019 130560 131520 118080 119040 4 -9600.00(-7.46%)
Jan 18, 2019 137280 141120 128640 128640 3 -8640.00(-6.29%)
Jan 17, 2019 125760 140160 125760 137280 5 +12480.00(+10.00%)
Jan 16, 2019 132480 136320 120000 124800 4 -5760.00(-4.41%)
Jan 15, 2019 144960 149520 125760 130560 6 -14880.00(-10.23%)
Jan 14, 2019 151680 153600 144000 145440 4 -8160.00(-5.31%)
Jan 11, 2019 176640 177600 145920 153600 21 -10560.00(-6.43%)
Jan 10, 2019 156480 169920 152640 164160 12 +8640.00(+5.56%)
Jan 09, 2019 159360 163200 152640 155520 4 -2880.00(-1.82%)
Jan 08, 2019 171840 171840 153600 158400 4 -8640.00(-5.17%)
Jan 07, 2019 157440 172800 147840 167040 13 +13440.00(+8.75%)
Jan 04, 2019 150720 168000 150720 153600 6 +3840.00(+2.56%)
Jan 03, 2019 162240 162240 144960 149760 4 -11520.00(-7.14%)
Jan 02, 2019 167040 171830 161280 161280 2 -8640.00(-5.08%)
Dec 31, 2018 153600 171840 145920 169920 5 +20160.00(+13.46%)
Dec 28, 2018 169920 175680 140160 149760 4 -18240.00(-10.86%)
Dec 27, 2018 179520 192000 168000 168000 15 -11520.00(-6.42%)
Dec 26, 2018 171840 183360 167040 179520 1 +17280.00(+10.65%)
Dec 24, 2018 188160 191040 161280 162240 1 -24000.00(-12.89%)
Dec 21, 2018 189120 196800 184320 186240 1 -7680.00(-3.96%)
Dec 20, 2018 196800 199680 189120 193920 1 -5760.00(-2.88%)
Dec 19, 2018 211200 211200 198720 199680 0 -11040.00(-5.24%)
Dec 18, 2018 216000 217910 208320 210720 1 -3840.00(-1.79%)
Dec 17, 2018 232320 232320 211200 214560 2 -14880.00(-6.49%)
Dec 14, 2018 226560 233280 221760 229440 1 +3840.00(+1.70%)
Dec 13, 2018 223680 228480 216000 225600 0 +960.00(+0.43%)
Dec 12, 2018 223680 229440 216960 224640 1 +5760.00(+2.63%)
Dec 11, 2018 241920 241920 212160 218880 3 -18240.00(-7.69%)
Dec 10, 2018 246720 249600 211200 237120 7 +9600.00(+4.22%)
Dec 07, 2018 230400 240000 220800 227520 1 -7680.00(-3.27%)
Dec 06, 2018 254400 255360 216000 235200 2 -17280.00(-6.84%)
Dec 04, 2018 254400 257280 240960 252480 2 +960.00(+0.38%)
Dec 03, 2018 274560 274560 244800 251520 4 -14400.00(-5.42%)
Nov 30, 2018 292800 293760 254400 265920 5 -21120.00(-7.36%)
Nov 29, 2018 318720 336000 267840 287040 13 -137280.00(-32.35%)
Nov 28, 2018 432000 450240 403200 424320 4 +7690.00(+1.85%)
Nov 27, 2018 395520 440640 385920 416630 3 +30710.00(+7.96%)
Nov 26, 2018 355200 407040 355200 385920 2 +26880.00(+7.49%)
Nov 23, 2018 360000 364800 349440 359040 0 +6720.00(+1.91%)
Nov 21, 2018 352320 352320 352320 0 +27840.00(+8.58%)
Nov 20, 2018 332160 341760 323520 324480 0 -7133.00(-2.15%)
Nov 19, 2018 339840 348470 329280 331613 0 -7267.00(-2.14%)
Nov 16, 2018 336000 349440 336000 338880 0 +2880.00(+0.86%)
Nov 15, 2018 360000 360960 328032 336000 1 -25920.00(-7.16%)
Nov 14, 2018 364800 369600 355200 361920 0 -2880.00(-0.79%)
Nov 13, 2018 358080 372960 358080 364800 0 +2880.00(+0.80%)
Nov 12, 2018 362880 364800 355200 361920 0 -960.00(-0.26%)
Nov 09, 2018 365760 368640 360000 362880 0 -5760.00(-1.56%)
Nov 08, 2018 360960 373440 360960 368640 0 +7680.00(+2.13%)
Nov 07, 2018 360960 366720 355382 360960 0 +960.00(+0.27%)
Nov 06, 2018 352320 370560 351955 360000 0 +12480.00(+3.59%)
Nov 05, 2018 336000 356150 335040 347520 0 +11520.00(+3.43%)
Nov 02, 2018 331200 340800 331200 336000 0 +3840.00(+1.16%)
Nov 01, 2018 329280 342547 326554 332160 0 +9600.00(+2.98%)
Oct 31, 2018 359040 359040 309120 322560 1 -13440.00(-4.00%)
Oct 30, 2018 341760 349440 327360 336000 0 -8640.00(-2.51%)
Oct 29, 2018 355200 362592 340800 344640 0 -9600.00(-2.71%)
Oct 26, 2018 354240 359040 346560 354240 0 -960.00(-0.27%)
Oct 25, 2018 348480 359040 348480 355200 0 -960.00(-0.27%)
Oct 24, 2018 354240 359040 345600 356160 0 +5760.00(+1.64%)
Oct 23, 2018 348480 358080 345600 350400 0 -13440.00(-3.69%)
Oct 22, 2018 345600 371520 345600 363840 0 +21120.00(+6.16%)
Oct 19, 2018 330240 342720 324480 342720 0 +9600.00(+2.88%)
Oct 18, 2018 342720 342720 329280 333120 0 -10560.00(-3.07%)
Oct 17, 2018 347520 357120 336970 343680 0 -3840.00(-1.10%)
Oct 16, 2018 355200 358080 346560 347520 0 -9600.00(-2.69%)
Oct 15, 2018 338880 360000 338880 357120 0 +10560.00(+3.05%)
Oct 12, 2018 359040 367680 341760 346560 1 -10560.00(-2.96%)
Oct 11, 2018 379200 379200 348480 357120 1 -22080.00(-5.82%)
Oct 10, 2018 381120 384000 379200 379200 0 -2880.00(-0.75%)
Oct 09, 2018 387840 387840 381120 382080 1 -2880.00(-0.75%)
Oct 08, 2018 386880 388800 378240 384960 0 +0.00(+0.00%)
Oct 05, 2018 384000 390720 381120 384960 0 -960.00(-0.25%)
Oct 04, 2018 383040 388800 377280 385920 1 +3840.00(+1.01%)
Oct 03, 2018 385920 388877 377280 382080 1 +960.00(+0.25%)
Oct 02, 2018 383040 400320 377280 381120 2 -960.00(-0.25%)
Oct 01, 2018 372480 384000 372480 382080 1 +9600.00(+2.58%)
Sep 28, 2018 372480 383040 367680 372480 0 -960.00(-0.26%)
Sep 27, 2018 374400 392640 367680 373440 1 -1920.00(-0.51%)
Sep 26, 2018 373440 381168 371520 375360 0 -960.00(-0.26%)
Sep 25, 2018 368640 383040 368640 376320 0 +7680.00(+2.08%)
Sep 24, 2018 362880 383030 362880 368640 1 -1920.00(-0.52%)
Sep 21, 2018 378240 388800 367680 370560 0 -3840.00(-1.03%)
Sep 20, 2018 345600 394560 343680 374400 1 +26880.00(+7.73%)
Sep 19, 2018 368640 379200 341760 347520 1 -19200.00(-5.24%)
Sep 18, 2018 371520 373440 352320 366720 1 -1920.00(-0.52%)
Sep 17, 2018 377280 385123 360346 368640 0 +960.00(+0.26%)
Sep 14, 2018 361920 381120 361920 367680 1 +6720.00(+1.86%)
Sep 13, 2018 392640 406080 360960 360960 5 -23040.00(-6.00%)
Sep 12, 2018 365760 390720 360960 384000 3 +20160.00(+5.54%)
Sep 11, 2018 352320 379027 350726 363840 2 +11040.00(+3.13%)
Sep 10, 2018 351360 373344 343680 352800 3 +11040.00(+3.23%)
Sep 07, 2018 347520 354240 328320 341760 1 -5760.00(-1.66%)
Sep 06, 2018 340800 351360 336000 347520 0 +14400.00(+4.32%)
Sep 05, 2018 360000 367680 327360 333120 3 -21120.00(-5.96%)
Sep 04, 2018 320640 360000 320640 354240 4 +33600.00(+10.48%)
Aug 31, 2018 320640 320640 320640 0 -960.00(-0.30%)
Aug 30, 2018 326400 333110 315840 321600 1 +0.00(+0.00%)
Aug 29, 2018 319680 324480 303360 321600 2 +13440.00(+4.36%)
Aug 28, 2018 325440 335040 302400 308160 1 -5760.00(-1.83%)
Aug 27, 2018 292800 326400 287040 313920 5 +23520.00(+8.10%)
Aug 24, 2018 288096 292896 285888 290400 0 +2400.00(+0.83%)
Aug 23, 2018 289162 295507 284160 288000 0 -1920.00(-0.66%)
Aug 22, 2018 280320 292800 278496 289920 0 +8640.00(+3.07%)
Aug 21, 2018 280320 283200 276566 281280 0 +960.00(+0.34%)
Aug 20, 2018 275520 284016 275520 280320 0 -2880.00(-1.02%)
Aug 17, 2018 287040 288000 281280 283200 0 -4800.00(-1.67%)
Aug 16, 2018 290880 290880 284170 288000 0 -960.00(-0.33%)
Aug 15, 2018 302400 302400 283200 288960 0 -2880.00(-0.99%)
Aug 14, 2018 292800 292800 286080 291840 0 +2880.00(+1.00%)
Aug 13, 2018 292800 297600 279475 288960 1 +5760.00(+2.03%)
Aug 10, 2018 289920 296640 280320 283200 1 -9600.00(-3.28%)
Aug 09, 2018 279782 294720 278410 292800 1 +13037.00(+4.66%)
Aug 08, 2018 277440 286080 274560 279763 0 +1363.00(+0.49%)
Aug 07, 2018 279360 279360 273600 278400 1 +0.00(+0.00%)
Aug 06, 2018 288000 290880 276480 278400 1 -8640.00(-3.01%)
Aug 03, 2018 294720 294720 283200 287040 0 +1920.00(+0.67%)
Aug 02, 2018 290880 292800 284160 285120 0 -6720.00(-2.30%)
Aug 01, 2018 289920 300480 286627 291840 0 +0.00(+0.00%)
Jul 31, 2018 283200 299520 283200 291840 0 +8640.00(+3.05%)
Jul 30, 2018 290880 294720 281280 283200 1 -9600.00(-3.28%)
Jul 27, 2018 293760 295680 288000 292800 1 +0.00(+0.00%)
Jul 26, 2018 301440 301440 280320 292800 2 -8640.00(-2.87%)
Jul 25, 2018 326400 326400 297600 301440 3 -26880.00(-8.19%)
Jul 24, 2018 327360 368640 317760 328320 9 +1920.00(+0.59%)
Jul 23, 2018 283200 336000 279360 326400 7 +28800.00(+9.68%)
Jul 20, 2018 304320 309456 290880 297600 4 -6720.00(-2.21%)
Jul 19, 2018 312000 319008 303360 304320 4 -16320.00(-5.09%)
Jul 18, 2018 328320 340493 302400 320640 6 -18240.00(-5.38%)
Jul 17, 2018 319680 345600 298560 338880 11 +19200.00(+6.01%)
Jul 16, 2018 410880 428160 302400 319680 43 -123840.00(-27.92%)
Jul 13, 2018 365760 515520 333120 443520 356 +180480.00(+68.61%)
Jul 12, 2018 277440 294720 253536 263040 8 -11827.00(-4.30%)
Jul 11, 2018 250560 283200 245760 274867 4 +28147.00(+11.41%)
Jul 10, 2018 256858 256858 243840 246720 0 -4800.00(-1.91%)
Jul 09, 2018 253440 256848 253440 251520 0 +2880.00(+1.16%)
Jul 06, 2018 247680 253440 244800 248640 0 -2880.00(-1.15%)
Jul 05, 2018 252480 252480 247680 251520 0 -1920.00(-0.76%)
Jul 03, 2018 253440 253440 253440 0 +3840.00(+1.54%)
Jul 02, 2018 249053 253440 245760 249600 0 -960.00(-0.38%)
Jun 29, 2018 260160 260170 245770 250560 0 -9600.00(-3.69%)
Jun 28, 2018 271680 271680 254410 260160 0 -12480.00(-4.58%)
Jun 27, 2018 282240 282240 268800 272640 1 -10560.00(-3.73%)
Jun 26, 2018 276480 292800 257280 283200 2 +5760.00(+2.08%)
Jun 25, 2018 269760 282144 261466 277440 1 +2880.00(+1.05%)
Jun 22, 2018 259200 274560 259200 274560 1 +10560.00(+4.00%)
Jun 21, 2018 259200 278400 259200 264000 1 +2880.00(+1.10%)
Jun 20, 2018 255360 267744 255360 261120 0 +4800.00(+1.87%)
Jun 19, 2018 246720 264000 246720 256320 1 +5760.00(+2.30%)
Jun 18, 2018 244800 255360 244800 250560 0 +3840.00(+1.56%)
Jun 15, 2018 249600 245760 246720 0 +960.00(+0.39%)
Jun 14, 2018 249600 249696 241920 245760 0 -3840.00(-1.54%)
Jun 13, 2018 251520 255360 242880 249600 1 -2333.00(-0.93%)
Jun 12, 2018 265920 270720 248640 251933 1 -10243.00(-3.91%)
Jun 11, 2018 259200 305184 259200 262176 5 +6816.00(+2.67%)
Jun 08, 2018 244800 261024 244070 255360 2 +10560.00(+4.31%)
Jun 07, 2018 246720 246720 241920 244800 0 +960.00(+0.39%)
Jun 06, 2018 240960 248640 235200 243840 0 +3840.00(+1.60%)
Jun 05, 2018 239040 243840 238090 240000 0 +960.00(+0.40%)
Jun 04, 2018 241920 241949 237062 239040 0 +0.00(+0.00%)
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.