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 )

6.530 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 25, 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 (%)
Apr 28, 2023 69.36 71.94 67.68 69.12 858 +0.48(+0.70%)
Apr 27, 2023 69.12 70.80 67.20 68.64 1,194 +0.72(+1.06%)
Apr 26, 2023 67.44 71.76 63.60 67.92 1,030 -1.68(-2.41%)
Apr 25, 2023 69.84 73.11 66.96 69.60 1,545 -2.16(-3.01%)
Apr 24, 2023 75.60 75.60 71.76 71.76 1,487 -5.04(-6.56%)
Apr 21, 2023 83.52 85.44 76.35 76.80 1,331 -3.36(-4.19%)
Apr 20, 2023 88.08 90.24 80.16 80.16 2,108 -9.36(-10.46%)
Apr 19, 2023 90.48 91.21 87.63 89.52 1,048 -0.96(-1.06%)
Apr 18, 2023 91.20 100.32 90.48 90.48 3,008 -1.92(-2.08%)
Apr 17, 2023 100.80 107.28 88.32 92.40 7,276 -6.24(-6.33%)
Apr 14, 2023 98.40 113.04 90.48 98.64 18,967 +2.16(+2.24%)
Apr 13, 2023 100.80 100.80 94.32 96.48 1,305 -0.48(-0.50%)
Apr 12, 2023 102.00 102.00 96.96 96.96 834 -3.12(-3.12%)
Apr 11, 2023 102.48 102.55 97.44 100.08 916 +0.48(+0.48%)
Apr 10, 2023 95.04 100.80 95.04 99.60 505 +3.36(+3.49%)
Apr 06, 2023 94.32 99.60 93.60 96.24 871 +2.16(+2.30%)
Apr 05, 2023 101.52 101.52 93.60 94.08 1,229 -5.76(-5.77%)
Apr 04, 2023 104.64 104.64 98.40 99.84 796 -6.00(-5.67%)
Apr 03, 2023 104.88 108.48 102.82 105.84 864 -0.24(-0.23%)
Mar 31, 2023 104.64 109.20 99.84 106.08 2,356 +3.60(+3.51%)
Mar 30, 2023 105.36 108.00 102.00 102.48 1,242 -2.64(-2.51%)
Mar 29, 2023 110.16 115.09 103.44 105.12 3,308 -2.88(-2.67%)
Mar 28, 2023 109.20 109.20 104.16 108.00 406 -0.72(-0.66%)
Mar 27, 2023 106.56 108.93 101.04 108.72 1,947 +10.32(+10.49%)
Mar 24, 2023 92.64 98.64 92.34 98.40 911 +2.40(+2.50%)
Mar 23, 2023 91.68 114.00 90.00 96.00 6,434 +4.56(+4.99%)
Mar 22, 2023 97.68 100.34 91.44 91.44 1,577 -7.68(-7.75%)
Mar 21, 2023 100.56 107.76 97.20 99.12 2,662 -2.88(-2.82%)
Mar 20, 2023 109.44 109.44 98.72 102.00 742 -2.88(-2.75%)
Mar 17, 2023 106.32 114.36 101.04 104.88 1,546 -4.56(-4.17%)
Mar 16, 2023 103.44 110.40 101.04 109.44 1,432 +5.04(+4.83%)
Mar 15, 2023 103.92 107.48 100.56 104.40 1,050 -1.20(-1.14%)
Mar 14, 2023 99.36 107.04 99.31 105.60 990 +7.68(+7.84%)
Mar 13, 2023 98.64 103.20 93.66 97.92 3,370 -2.16(-2.16%)
Mar 10, 2023 108.96 108.96 98.64 100.08 2,043 -10.32(-9.35%)
Mar 09, 2023 112.56 118.08 106.58 110.40 11,075 -0.12(-0.11%)
Mar 08, 2023 110.64 113.08 105.36 110.52 1,553 -0.84(-0.75%)
Mar 07, 2023 114.72 114.96 106.80 111.36 2,229 -4.56(-3.93%)
Mar 06, 2023 124.56 125.76 114.48 115.92 2,913 -6.00(-4.92%)
Mar 03, 2023 122.16 125.52 117.60 121.92 2,595 -0.72(-0.59%)
Mar 02, 2023 113.52 125.54 112.35 122.64 3,703 +8.88(+7.81%)
Mar 01, 2023 120.24 121.68 111.84 113.76 2,656 -8.88(-7.24%)
Feb 28, 2023 112.32 132.00 111.12 122.64 8,756 +10.32(+9.19%)
Feb 27, 2023 111.60 115.44 103.68 112.32 5,309 +0.96(+0.86%)
Feb 24, 2023 108.00 115.20 104.40 111.36 12,475 -5.76(-4.92%)
Feb 23, 2023 121.68 123.60 110.64 117.12 4,202 -2.64(-2.20%)
Feb 22, 2023 122.64 124.61 116.64 119.76 6,098 -3.36(-2.73%)
Feb 21, 2023 142.80 143.04 121.20 123.12 14,401 -21.12(-14.64%)
Feb 17, 2023 221.04 226.56 141.41 144.24 89,382 -47.28(-24.69%)
Feb 16, 2023 197.04 197.04 187.68 191.52 1,782 -4.80(-2.44%)
Feb 15, 2023 190.32 206.40 187.44 196.32 4,957 +5.52(+2.89%)
Feb 14, 2023 193.20 207.12 188.40 190.80 4,549 -12.48(-6.14%)
Feb 13, 2023 205.44 205.92 198.00 203.28 1,390 -2.16(-1.05%)
Feb 10, 2023 205.20 215.76 201.36 205.44 5,101 -3.36(-1.61%)
Feb 09, 2023 223.92 230.64 198.48 208.80 4,319 -13.92(-6.25%)
Feb 08, 2023 227.04 231.12 217.22 222.72 981 +0.00(+0.00%)
Feb 07, 2023 241.68 248.11 215.28 222.72 3,660 -17.28(-7.20%)
Feb 06, 2023 248.40 249.36 230.40 240.00 3,137 -2.64(-1.09%)
Feb 03, 2023 264.72 280.54 242.64 242.64 4,468 -16.80(-6.48%)
Feb 02, 2023 261.36 273.15 253.20 259.44 2,913 +9.36(+3.74%)
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.