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 )

1.620 -0.040 (-2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
May 31, 2023 2.150 2.221 2.050 2.050 77,217 -0.15(-6.82%)
May 30, 2023 2.300 2.381 2.160 2.200 46,261 -0.02(-0.90%)
May 26, 2023 2.200 2.280 2.190 2.220 74,684 +0.08(+3.74%)
May 25, 2023 2.340 2.380 2.110 2.140 42,084 -0.21(-8.94%)
May 24, 2023 2.550 2.550 2.350 2.350 46,274 -0.25(-9.62%)
May 23, 2023 2.320 2.720 2.320 2.600 88,304 -0.31(-10.65%)
May 22, 2023 3.000 3.070 2.890 2.910 24,307 -0.12(-3.96%)
May 19, 2023 2.980 3.035 2.860 3.030 10,099 +0.11(+3.77%)
May 18, 2023 3.120 3.120 2.900 2.920 19,124 -0.06(-2.01%)
May 17, 2023 3.010 3.010 2.820 2.980 37,573 -0.10(-3.25%)
May 16, 2023 3.020 3.530 2.980 3.080 205,375 +0.00(+0.00%)
May 15, 2023 3.270 3.270 3.080 3.080 6,617 +0.00(+0.00%)
May 12, 2023 3.180 3.180 3.030 3.080 7,694 +0.05(+1.65%)
May 11, 2023 3.050 3.260 3.030 3.030 19,561 -0.16(-5.02%)
May 10, 2023 3.300 3.300 3.150 3.190 6,734 -0.11(-3.33%)
May 09, 2023 3.130 3.300 3.110 3.300 15,244 +0.12(+3.77%)
May 08, 2023 2.940 3.190 2.940 3.180 17,129 +0.16(+5.30%)
May 05, 2023 3.110 3.110 3.020 3.020 9,995 +0.04(+1.34%)
May 04, 2023 3.080 3.080 2.980 2.980 9,895 -0.01(-0.33%)
May 03, 2023 2.930 3.120 2.930 2.990 18,757 -0.11(-3.55%)
May 02, 2023 2.860 3.240 2.650 3.100 65,786 +0.21(+7.27%)
May 01, 2023 2.810 2.920 2.780 2.890 21,361 +0.01(+0.35%)
Apr 28, 2023 2.890 2.998 2.820 2.880 20,603 +0.02(+0.70%)
Apr 27, 2023 2.880 2.950 2.800 2.860 28,679 +0.03(+1.06%)
Apr 26, 2023 2.810 2.990 2.650 2.830 24,742 -0.07(-2.41%)
Apr 25, 2023 2.910 3.046 2.790 2.900 37,098 -0.09(-3.01%)
Apr 24, 2023 3.150 3.150 2.990 2.990 35,688 -0.21(-6.56%)
Apr 21, 2023 3.480 3.560 3.181 3.200 31,959 -0.14(-4.19%)
Apr 20, 2023 3.670 3.760 3.340 3.340 50,593 -0.39(-10.46%)
Apr 19, 2023 3.770 3.800 3.651 3.730 25,169 -0.04(-1.06%)
Apr 18, 2023 3.800 4.180 3.770 3.770 72,201 -0.08(-2.08%)
Apr 17, 2023 4.200 4.470 3.680 3.850 174,625 -0.26(-6.33%)
Apr 14, 2023 4.100 4.710 3.770 4.110 455,231 +0.09(+2.24%)
Apr 13, 2023 4.200 4.200 3.930 4.020 31,325 -0.02(-0.50%)
Apr 12, 2023 4.250 4.250 4.040 4.040 20,036 -0.13(-3.12%)
Apr 11, 2023 4.270 4.273 4.060 4.170 22,004 +0.02(+0.48%)
Apr 10, 2023 3.960 4.200 3.960 4.150 12,124 +0.14(+3.49%)
Apr 06, 2023 3.930 4.150 3.900 4.010 20,917 +0.09(+2.30%)
Apr 05, 2023 4.230 4.230 3.900 3.920 29,514 -0.24(-5.77%)
Apr 04, 2023 4.360 4.360 4.100 4.160 19,115 -0.25(-5.67%)
Apr 03, 2023 4.370 4.520 4.284 4.410 20,753 -0.01(-0.23%)
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%)
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.