Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Shiftpixy Inc (NQ: PIXY ) 1.110 +0.080 (+7.77%) Streaming Delayed Price Updated: 2:56 PM EDT, Aug 21, 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 20, 2024 1.110 1.120 0.9800 1.030 36,355 -0.08(-7.21%) Aug 19, 2024 0.9700 1.200 0.9500 1.110 256,707 +0.15(+15.03%) Aug 16, 2024 0.9600 0.9798 0.9500 0.9650 56,780 -0.02(-1.73%) Aug 15, 2024 1.050 1.120 0.9080 0.9820 621,402 -0.08(-7.36%) Aug 14, 2024 1.090 1.113 1.000 1.060 86,180 +0.00(+0.00%) Aug 13, 2024 1.060 1.100 1.030 1.060 78,090 +0.04(+3.92%) Aug 12, 2024 1.130 1.130 1.020 1.020 45,833 -0.09(-8.11%) Aug 09, 2024 1.100 1.140 1.050 1.110 38,804 +0.04(+3.74%) Aug 08, 2024 1.090 1.115 1.070 1.070 73,983 -0.08(-7.09%) Aug 07, 2024 1.200 1.200 1.140 1.152 84,447 +0.00(+0.14%) Aug 06, 2024 1.220 1.270 1.040 1.150 53,347 -0.06(-4.96%) Aug 05, 2024 1.350 1.350 1.120 1.210 80,170 -0.17(-12.32%) Aug 02, 2024 1.490 1.490 1.380 1.380 43,891 -0.11(-7.38%) Aug 01, 2024 1.570 1.570 1.480 1.490 26,621 -0.04(-2.61%) Jul 31, 2024 1.520 1.580 1.520 1.530 13,757 -0.03(-1.92%) Jul 30, 2024 1.560 1.605 1.550 1.560 30,949 -0.08(-4.88%) Jul 29, 2024 1.650 1.650 1.610 1.640 7,419 +0.03(+1.86%) Jul 26, 2024 1.520 1.700 1.510 1.610 97,915 +0.05(+3.21%) Jul 25, 2024 1.530 1.560 1.500 1.560 46,063 +0.06(+4.00%) Jul 24, 2024 1.600 1.610 1.500 1.500 36,649 -0.12(-7.40%) Jul 23, 2024 1.600 1.700 1.550 1.620 67,455 -0.00(-0.01%) Jul 22, 2024 1.660 1.706 1.620 1.620 27,672 -0.01(-0.61%) Jul 19, 2024 1.640 1.690 1.550 1.630 42,191 +0.02(+1.24%) Jul 18, 2024 1.780 1.810 1.610 1.610 104,659 -0.22(-12.02%) Jul 17, 2024 2.070 2.084 1.770 1.830 246,180 -0.09(-4.69%) Jul 16, 2024 1.730 1.950 1.710 1.920 98,098 +0.21(+12.28%) Jul 15, 2024 1.680 1.800 1.600 1.710 94,130 +0.02(+1.18%) Jul 12, 2024 1.620 1.750 1.580 1.690 61,637 +0.10(+6.29%) Jul 11, 2024 1.600 1.640 1.560 1.590 18,813 +0.06(+3.92%) Jul 10, 2024 1.520 1.590 1.390 1.530 74,701 -0.04(-2.55%) Jul 09, 2024 1.630 1.630 1.530 1.570 42,296 -0.05(-3.09%) Jul 08, 2024 1.740 1.750 1.590 1.620 54,499 -0.06(-3.57%) Jul 05, 2024 1.670 1.700 1.600 1.680 31,575 -0.05(-2.89%) Jul 03, 2024 1.610 1.740 1.610 1.730 27,025 +0.01(+0.58%) Jul 02, 2024 1.670 1.730 1.660 1.720 25,529 +0.02(+1.18%) Jul 01, 2024 1.700 1.770 1.650 1.700 95,901 -0.06(-3.41%) Jun 28, 2024 1.680 1.800 1.650 1.760 56,062 +0.04(+2.33%) Jun 27, 2024 1.760 1.778 1.679 1.720 66,192 -0.05(-2.82%) Jun 26, 2024 1.790 1.850 1.670 1.770 72,687 -0.02(-1.12%) Jun 25, 2024 1.890 1.925 1.770 1.790 94,736 -0.17(-8.67%) Jun 24, 2024 1.760 2.040 1.750 1.960 146,880 +0.15(+8.29%) Jun 21, 2024 1.910 2.219 1.780 1.810 243,835 -0.15(-7.65%) Jun 20, 2024 2.180 2.650 1.900 1.960 759,064 -0.42(-17.65%) Jun 18, 2024 1.780 2.490 1.780 2.380 1,399,065 +0.51(+27.27%) Jun 17, 2024 1.760 1.910 1.720 1.870 210,395 +0.05(+2.75%) Jun 14, 2024 1.720 1.860 1.600 1.820 232,985 -0.05(-2.67%) Jun 13, 2024 1.700 1.920 1.630 1.870 659,096 +0.17(+10.00%) Jun 12, 2024 1.500 1.720 1.420 1.700 1,372,022 +0.16(+10.39%) Jun 11, 2024 1.810 2.040 1.530 1.540 19,970,326 +0.08(+5.48%) Jun 10, 2024 1.470 1.510 1.380 1.460 1,713,577 -0.03(-2.01%) Jun 07, 2024 1.550 1.590 1.430 1.490 104,819 -0.10(-6.29%) Jun 06, 2024 1.630 1.630 1.532 1.590 42,987 -0.02(-1.24%) Jun 05, 2024 1.570 1.655 1.530 1.610 154,015 +0.02(+1.26%) Jun 04, 2024 1.590 1.630 1.550 1.590 79,064 -0.03(-1.85%) 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.