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 )

1.656 -0.094 (-5.36%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 23, 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 (%)
Mar 31, 2023 4.360 4.550 4.160 4.420 56,561 +0.15(+3.51%)
Mar 30, 2023 4.390 4.500 4.250 4.270 29,825 -0.11(-2.51%)
Mar 29, 2023 4.590 4.796 4.310 4.380 79,408 -0.12(-2.67%)
Mar 28, 2023 4.550 4.550 4.340 4.500 9,759 -0.03(-0.66%)
Mar 27, 2023 4.440 4.539 4.210 4.530 46,741 +0.43(+10.49%)
Mar 24, 2023 3.860 4.110 3.847 4.100 21,885 +0.10(+2.50%)
Mar 23, 2023 3.820 4.750 3.750 4.000 154,439 +0.19(+4.99%)
Mar 22, 2023 4.070 4.181 3.810 3.810 37,864 -0.32(-7.75%)
Mar 21, 2023 4.190 4.490 4.050 4.130 63,900 -0.12(-2.82%)
Mar 20, 2023 4.560 4.560 4.113 4.250 17,823 -0.12(-2.75%)
Mar 17, 2023 4.430 4.765 4.210 4.370 37,118 -0.19(-4.17%)
Mar 16, 2023 4.310 4.600 4.210 4.560 34,379 +0.21(+4.83%)
Mar 15, 2023 4.330 4.479 4.190 4.350 25,212 -0.05(-1.14%)
Mar 14, 2023 4.140 4.460 4.138 4.400 23,767 +0.32(+7.84%)
Mar 13, 2023 4.110 4.300 3.903 4.080 80,897 -0.09(-2.16%)
Mar 10, 2023 4.540 4.540 4.110 4.170 49,041 -0.43(-9.35%)
Mar 09, 2023 4.690 4.920 4.441 4.600 265,815 -0.01(-0.11%)
Mar 08, 2023 4.610 4.712 4.390 4.605 37,282 -0.03(-0.75%)
Mar 07, 2023 4.780 4.790 4.450 4.640 53,500 -0.19(-3.93%)
Mar 06, 2023 5.190 5.240 4.770 4.830 69,929 -0.25(-4.92%)
Mar 03, 2023 5.090 5.230 4.900 5.080 62,296 -0.03(-0.59%)
Mar 02, 2023 4.730 5.231 4.681 5.110 88,894 +0.37(+7.81%)
Mar 01, 2023 5.010 5.070 4.660 4.740 63,748 -0.37(-7.24%)
Feb 28, 2023 4.680 5.500 4.630 5.110 210,153 +0.43(+9.19%)
Feb 27, 2023 4.650 4.810 4.320 4.680 127,428 +0.04(+0.86%)
Feb 24, 2023 4.500 4.800 4.350 4.640 299,421 -0.24(-4.92%)
Feb 23, 2023 5.070 5.150 4.610 4.880 100,871 -0.11(-2.20%)
Feb 22, 2023 5.110 5.192 4.860 4.990 146,365 -0.14(-2.73%)
Feb 21, 2023 5.950 5.960 5.050 5.130 345,631 -0.88(-14.64%)
Feb 17, 2023 9.210 9.440 5.892 6.010 2,145,183 -1.97(-24.69%)
Feb 16, 2023 8.210 8.210 7.820 7.980 42,775 -0.20(-2.44%)
Feb 15, 2023 7.930 8.600 7.810 8.180 118,989 +0.23(+2.89%)
Feb 14, 2023 8.050 8.630 7.850 7.950 109,185 -0.52(-6.14%)
Feb 13, 2023 8.560 8.580 8.250 8.470 33,373 -0.09(-1.05%)
Feb 10, 2023 8.550 8.990 8.390 8.560 122,424 -0.14(-1.61%)
Feb 09, 2023 9.330 9.610 8.270 8.700 103,671 -0.58(-6.25%)
Feb 08, 2023 9.460 9.630 9.051 9.280 23,549 +0.00(+0.00%)
Feb 07, 2023 10.07 10.34 8.970 9.280 87,863 -0.72(-7.20%)
Feb 06, 2023 10.35 10.39 9.600 10.00 75,299 -0.11(-1.09%)
Feb 03, 2023 11.03 11.69 10.11 10.11 107,238 -0.70(-6.48%)
Feb 02, 2023 10.89 11.38 10.55 10.81 69,924 +0.39(+3.74%)
Feb 01, 2023 11.29 11.43 10.25 10.42 81,118 -1.18(-10.17%)
Jan 31, 2023 11.96 12.94 11.60 11.60 402,069 -0.20(-1.69%)
Jan 30, 2023 11.57 11.99 11.29 11.80 27,743 +0.25(+2.16%)
Jan 27, 2023 11.64 11.64 11.15 11.55 17,584 +0.41(+3.68%)
Jan 26, 2023 11.98 12.25 11.14 11.14 37,795 -0.57(-4.87%)
Jan 25, 2023 11.55 12.40 11.47 11.71 71,607 -0.14(-1.18%)
Jan 24, 2023 12.57 12.57 11.50 11.85 15,676 -0.01(-0.08%)
Jan 23, 2023 11.63 12.29 11.52 11.86 32,150 +0.16(+1.37%)
Jan 20, 2023 12.28 12.58 11.70 11.70 40,419 -0.58(-4.72%)
Jan 19, 2023 13.47 13.47 12.00 12.28 41,288 -0.67(-5.17%)
Jan 18, 2023 13.44 13.98 12.95 12.95 23,097 -0.59(-4.36%)
Jan 17, 2023 15.49 15.49 13.33 13.54 105,818 -1.34(-9.01%)
Jan 13, 2023 14.29 15.42 14.20 14.88 57,688 +0.68(+4.79%)
Jan 12, 2023 14.48 15.23 14.05 14.20 38,092 -0.33(-2.27%)
Jan 11, 2023 15.08 16.59 14.40 14.53 28,888 -0.55(-3.65%)
Jan 10, 2023 16.21 17.09 15.07 15.08 42,374 -1.88(-11.08%)
Jan 09, 2023 17.20 17.87 16.50 16.96 21,363 -0.08(-0.47%)
Jan 06, 2023 17.81 18.80 16.76 17.04 40,926 -0.63(-3.57%)
Jan 05, 2023 18.25 18.35 17.47 17.67 17,651 -0.47(-2.59%)
Jan 04, 2023 19.51 20.17 17.79 18.14 67,334 -0.96(-5.03%)
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.