Shiftpixy Inc (NQ: PIXY )

2.100 USD +0.070 (+3.45%)
Official Closing Price Updated: 4:48 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 2.130 2.140 2.020 2.030 469,951 -0.10(-4.69%)
Apr 16, 2021 2.190 2.280 2.060 2.130 1,246,900 -0.10(-4.48%)
Apr 15, 2021 2.210 2.410 2.070 2.230 2,289,656 +0.04(+1.83%)
Apr 14, 2021 2.230 2.310 2.160 2.190 479,258 -0.04(-1.79%)
Apr 13, 2021 2.330 2.400 2.170 2.230 808,016 -0.13(-5.51%)
Apr 12, 2021 2.460 2.470 2.300 2.360 832,705 -0.15(-5.98%)
Apr 09, 2021 2.700 2.729 2.450 2.510 1,984,000 -0.22(-8.06%)
Apr 08, 2021 2.730 3.020 2.500 2.730 8,599,316 -0.04(-1.44%)
Apr 07, 2021 2.460 2.960 2.450 2.770 5,943,333 +0.29(+11.69%)
Apr 06, 2021 2.460 2.480 2.370 2.480 251,285 -0.01(-0.40%)
Apr 05, 2021 2.400 2.500 2.360 2.490 333,069 +0.06(+2.47%)
Apr 01, 2021 2.350 2.460 2.330 2.430 596,500 +0.13(+5.65%)
Mar 31, 2021 2.460 2.460 2.270 2.300 833,524 -0.08(-3.36%)
Mar 30, 2021 2.430 2.470 2.310 2.380 603,185 -0.06(-2.46%)
Mar 29, 2021 2.720 2.730 2.430 2.440 800,602 -0.27(-9.96%)
Mar 26, 2021 2.890 2.928 2.610 2.710 821,700 -0.18(-6.23%)
Mar 25, 2021 3.120 3.120 2.750 2.890 1,833,470 -0.57(-16.47%)
Mar 24, 2021 3.050 3.940 2.820 3.460 11,407,441 +0.75(+27.68%)
Mar 23, 2021 2.800 2.800 2.650 2.710 458,172 -0.14(-4.91%)
Mar 22, 2021 2.920 2.950 2.790 2.850 155,461 -0.10(-3.39%)
Mar 19, 2021 2.810 2.950 2.728 2.950 250,800 +0.10(+3.51%)
Mar 18, 2021 2.800 3.040 2.800 2.850 674,380 +0.00(+0.00%)
Mar 17, 2021 2.860 2.890 2.760 2.850 202,143 -0.01(-0.35%)
Mar 16, 2021 3.000 3.030 2.790 2.860 277,804 -0.14(-4.67%)
Mar 15, 2021 2.810 3.000 2.780 3.000 311,485 +0.21(+7.53%)
Mar 12, 2021 2.800 2.850 2.720 2.790 159,300 -0.03(-1.06%)
Mar 11, 2021 2.750 2.830 2.670 2.820 423,955 +0.16(+6.02%)
Mar 10, 2021 2.700 2.770 2.640 2.660 192,804 -0.03(-1.12%)
Mar 09, 2021 2.650 2.740 2.590 2.690 199,533 +0.09(+3.46%)
Mar 08, 2021 2.670 2.730 2.530 2.600 204,184 -0.07(-2.62%)
Mar 05, 2021 2.570 2.700 2.350 2.670 369,700 +0.14(+5.53%)
Mar 04, 2021 2.630 2.730 2.460 2.530 403,728 -0.18(-6.64%)
Mar 03, 2021 3.010 3.010 2.700 2.710 405,465 -0.29(-9.67%)
Mar 02, 2021 3.110 3.110 2.970 3.000 389,162 -0.13(-4.15%)
Mar 01, 2021 3.170 3.190 3.020 3.130 273,859 +0.13(+4.33%)
Feb 26, 2021 3.100 3.120 2.900 3.000 248,100 -0.09(-2.91%)
Feb 25, 2021 3.390 3.390 2.950 3.090 504,696 -0.33(-9.65%)
Feb 24, 2021 3.290 3.500 3.290 3.420 322,482 +0.11(+3.32%)
Feb 23, 2021 3.400 3.460 2.990 3.310 553,293 -0.32(-8.82%)
Feb 22, 2021 3.540 3.790 3.480 3.630 564,490 +0.08(+2.25%)
Feb 19, 2021 3.590 3.640 3.500 3.550 225,200 +0.02(+0.57%)
Feb 18, 2021 3.480 3.590 3.400 3.530 326,352 -0.08(-2.22%)
Feb 17, 2021 3.610 3.650 3.430 3.610 466,713 -0.02(-0.55%)
Feb 16, 2021 3.870 3.890 3.520 3.630 674,353 -0.14(-3.71%)
Feb 12, 2021 3.710 3.828 3.650 3.770 479,900 +0.06(+1.62%)
Feb 11, 2021 3.620 4.000 3.570 3.710 2,169,466 +0.09(+2.49%)
Feb 10, 2021 3.660 3.770 3.410 3.620 556,576 +0.02(+0.56%)
Feb 09, 2021 3.690 3.700 3.460 3.600 398,135 -0.03(-0.83%)
Feb 08, 2021 3.450 3.750 3.390 3.630 1,354,406 +0.24(+7.08%)
Feb 05, 2021 3.430 3.550 3.380 3.390 350,400 -0.02(-0.59%)
Feb 04, 2021 3.330 3.490 3.330 3.410 310,640 +0.07(+2.10%)
Feb 03, 2021 3.500 3.575 3.110 3.340 983,463 -0.12(-3.47%)
Feb 02, 2021 3.590 3.615 3.370 3.460 452,249 -0.09(-2.54%)
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.