Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shiftpixy Inc (NQ: PIXY )

1.590 -0.030 (-1.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 (%)
Dec 31, 2019 870.00 870.00 844.00 864.00 155 -11.00(-1.26%)
Dec 30, 2019 906.09 906.09 875.00 875.00 96 -23.00(-2.56%)
Dec 27, 2019 888.00 925.00 840.01 898.00 497 +44.00(+5.15%)
Dec 26, 2019 863.32 904.53 807.00 854.00 254 +0.00(+0.00%)
Dec 24, 2019 820.00 1044 802.00 854.00 1,103 +49.00(+6.09%)
Dec 23, 2019 779.00 844.83 750.35 805.00 303 +25.99(+3.34%)
Dec 20, 2019 816.01 823.31 748.18 779.01 320 -49.13(-5.93%)
Dec 19, 2019 806.00 885.07 742.94 828.14 691 +29.28(+3.67%)
Dec 18, 2019 727.00 798.86 703.00 798.86 301 +64.86(+8.84%)
Dec 17, 2019 721.00 850.00 705.00 734.00 402 -12.00(-1.61%)
Dec 16, 2019 759.00 789.00 717.00 746.00 85 -76.00(-9.25%)
Dec 13, 2019 869.20 869.20 810.00 822.00 40 -4.80(-0.58%)
Dec 12, 2019 940.00 940.00 800.40 826.80 52 -65.60(-7.35%)
Dec 11, 2019 920.00 928.00 882.00 892.40 12 -34.40(-3.71%)
Dec 10, 2019 920.00 960.00 920.00 926.80 11 +1.60(+0.17%)
Dec 09, 2019 980.00 1070 880.00 925.20 79 +4.80(+0.52%)
Dec 06, 2019 920.00 1200 920.00 920.40 184 -106.40(-10.36%)
Dec 05, 2019 920.00 1076 920.00 1027 68 +106.80(+11.61%)
Dec 04, 2019 960.00 960.00 880.00 920.00 19 -20.40(-2.17%)
Dec 03, 2019 922.00 940.80 880.00 940.40 30 -19.60(-2.04%)
Dec 02, 2019 920.00 960.00 920.00 960.00 8 -60.00(-5.88%)
Nov 29, 2019 1000 1076 944.80 1020 6 +0.00(+0.00%)
Nov 27, 2019 1031 1076 976.00 1020 15 -39.60(-3.74%)
Nov 26, 2019 1000 1068 980.00 1060 12 +59.20(+5.92%)
Nov 25, 2019 1040 1076 976.00 1000 32 -38.80(-3.73%)
Nov 22, 2019 1049 1049 968.00 1039 11 +39.20(+3.92%)
Nov 21, 2019 960.80 1118 960.00 1000 38 -40.00(-3.85%)
Nov 20, 2019 1040 1120 947.60 1040 25 +44.40(+4.46%)
Nov 19, 2019 1000 1000 920.00 995.60 12 +35.60(+3.71%)
Nov 18, 2019 920.00 1000 920.00 960.00 20 -81.60(-7.83%)
Nov 15, 2019 1080 1120 942.40 1042 52 +0.80(+0.08%)
Nov 14, 2019 1120 1148 912.00 1041 89 -31.20(-2.91%)
Nov 13, 2019 1120 1200 964.40 1072 75 -88.00(-7.59%)
Nov 12, 2019 1280 1280 1120 1160 47 -96.00(-7.64%)
Nov 11, 2019 1320 1440 1249 1256 51 -184.00(-12.78%)
Nov 08, 2019 1489 1493 1426 1440 4 +15.20(+1.07%)
Nov 07, 2019 1428 1520 1424 1425 13 +0.80(+0.06%)
Nov 06, 2019 1521 1533 1420 1424 22 -135.20(-8.67%)
Nov 05, 2019 1580 1610 1481 1559 4 -9.60(-0.61%)
Nov 04, 2019 1562 1655 1562 1569 15 +81.20(+5.46%)
Nov 01, 2019 1575 1600 1400 1488 44 -44.40(-2.90%)
Oct 31, 2019 1640 1671 1520 1532 22 -108.00(-6.59%)
Oct 30, 2019 1760 1760 1600 1640 6 +30.00(+1.86%)
Oct 29, 2019 1760 1760 1600 1610 6 -70.00(-4.17%)
Oct 28, 2019 1640 1800 1600 1680 3 +40.00(+2.44%)
Oct 25, 2019 1600 1680 1600 1640 4 +16.00(+0.99%)
Oct 24, 2019 1720 1840 1600 1624 25 -96.00(-5.58%)
Oct 23, 2019 1760 1760 1600 1720 5 +40.00(+2.38%)
Oct 22, 2019 1704 1744 1600 1680 18 -40.00(-2.33%)
Oct 21, 2019 1680 1744 1680 1720 20 +28.00(+1.65%)
Oct 18, 2019 1720 1720 1681 1692 2 -28.00(-1.63%)
Oct 17, 2019 1720 1720 1690 1720 11 +19.20(+1.13%)
Oct 16, 2019 1684 1800 1680 1701 6 +20.80(+1.24%)
Oct 15, 2019 1796 1796 1680 1680 15 -116.00(-6.46%)
Oct 14, 2019 1800 1800 1720 1796 4 -4.00(-0.22%)
Oct 11, 2019 1800 1800 1697 1800 3 +74.40(+4.31%)
Oct 10, 2019 1800 1800 1716 1726 10 -42.40(-2.40%)
Oct 09, 2019 1789 1800 1734 1768 7 -32.00(-1.78%)
Oct 08, 2019 1800 1840 1760 1800 3 -39.20(-2.13%)
Oct 07, 2019 1736 1880 1736 1839 5 -29.60(-1.58%)
Oct 04, 2019 1756 1880 1738 1869 9 +69.20(+3.85%)
Oct 03, 2019 1680 1974 1680 1800 44 +159.20(+9.70%)
Oct 02, 2019 1729 1800 1600 1640 19 -79.60(-4.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.