Skip to main content

Shiftpixy Inc (NQ: PIXY )

4.630 +0.290 (+6.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 4.460 4.670 4.400 4.630 10,977 +0.29(+6.68%)
Feb 29, 2024 4.540 4.540 4.270 4.340 9,332 -0.20(-4.41%)
Feb 28, 2024 4.580 4.630 4.260 4.540 21,418 -0.04(-0.87%)
Feb 27, 2024 4.190 4.660 4.040 4.580 47,737 +0.40(+9.57%)
Feb 26, 2024 4.220 4.220 4.022 4.180 15,365 -0.05(-1.18%)
Feb 23, 2024 4.240 4.240 4.060 4.230 15,375 +0.04(+0.95%)
Feb 22, 2024 4.000 4.200 3.940 4.190 21,241 +0.14(+3.46%)
Feb 21, 2024 4.010 4.060 3.900 4.050 6,230 +0.04(+1.12%)
Feb 20, 2024 3.950 4.070 3.950 4.005 8,514 +0.00(+0.12%)
Feb 16, 2024 4.040 4.140 3.950 4.000 8,279 +0.06(+1.52%)
Feb 15, 2024 3.940 4.130 3.740 3.940 17,840 +0.00(+0.00%)
Feb 14, 2024 4.050 4.280 3.890 3.940 14,393 -0.15(-3.79%)
Feb 13, 2024 3.920 4.300 3.680 4.095 92,547 -0.08(-2.03%)
Feb 12, 2024 4.400 4.670 4.150 4.180 46,754 -0.07(-1.65%)
Feb 09, 2024 4.580 4.706 4.245 4.250 15,369 -0.26(-5.76%)
Feb 08, 2024 4.550 4.645 4.500 4.510 10,105 +0.06(+1.35%)
Feb 07, 2024 4.420 4.740 4.160 4.450 15,520 -0.34(-7.10%)
Feb 06, 2024 4.650 4.790 4.305 4.790 33,982 +0.19(+4.13%)
Feb 05, 2024 5.250 5.360 4.510 4.600 59,047 -0.82(-15.13%)
Feb 02, 2024 5.280 5.420 5.200 5.420 36,547 +0.02(+0.37%)
Feb 01, 2024 5.320 5.430 5.231 5.400 18,935 +0.09(+1.64%)
Jan 31, 2024 5.215 5.420 5.140 5.313 28,952 +0.16(+3.16%)
Jan 30, 2024 5.560 5.560 5.150 5.150 39,179 -0.28(-5.16%)
Jan 29, 2024 5.380 5.700 5.330 5.430 14,602 -0.06(-1.09%)
Jan 26, 2024 5.310 5.530 5.220 5.490 9,534 +0.19(+3.58%)
Jan 25, 2024 5.800 5.800 5.210 5.300 45,425 -0.54(-9.25%)
Jan 24, 2024 5.880 5.910 5.650 5.840 12,250 -0.05(-0.85%)
Jan 23, 2024 6.040 6.050 5.740 5.890 12,766 +0.01(+0.17%)
Jan 22, 2024 5.870 6.300 5.710 5.880 27,305 -0.08(-1.34%)
Jan 19, 2024 6.280 6.280 5.900 5.960 24,575 -0.39(-6.14%)
Jan 18, 2024 6.170 6.350 6.050 6.350 16,211 +0.09(+1.44%)
Jan 17, 2024 6.120 6.530 6.120 6.260 26,571 +0.00(+0.00%)
Jan 16, 2024 6.100 6.620 6.010 6.260 60,355 +0.09(+1.46%)
Jan 12, 2024 6.380 6.540 6.050 6.170 17,899 -0.21(-3.29%)
Jan 11, 2024 6.410 6.850 6.380 6.380 45,680 +0.00(+0.00%)
Jan 10, 2024 7.210 7.530 6.142 6.380 92,369 -0.51(-7.40%)
Jan 09, 2024 5.830 7.125 5.830 6.890 125,288 +0.97(+16.39%)
Jan 08, 2024 5.590 6.088 5.590 5.920 48,899 +0.22(+3.86%)
Jan 05, 2024 5.620 5.800 5.540 5.700 15,689 +0.08(+1.42%)
Jan 04, 2024 5.710 5.830 5.540 5.620 28,425 -0.21(-3.60%)
Jan 03, 2024 5.450 5.900 5.370 5.830 87,473 +0.38(+6.97%)
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.