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 )

1.755 +0.099 (+5.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2023 1.150 1.185 1.100 1.180 128,373 +0.05(+4.42%)
Jul 28, 2023 1.100 1.150 1.079 1.130 98,084 +0.05(+4.63%)
Jul 27, 2023 1.080 1.140 1.080 1.080 167,546 -0.04(-3.57%)
Jul 26, 2023 1.150 1.190 1.050 1.120 127,636 -0.02(-1.75%)
Jul 25, 2023 1.220 1.220 1.110 1.140 188,119 -0.04(-3.39%)
Jul 24, 2023 1.240 1.290 1.150 1.180 156,596 +0.01(+0.85%)
Jul 21, 2023 1.290 1.310 1.100 1.170 300,848 -0.12(-9.30%)
Jul 20, 2023 1.430 1.430 1.210 1.290 258,660 -0.12(-8.51%)
Jul 19, 2023 1.380 1.490 1.380 1.410 177,943 +0.02(+1.44%)
Jul 18, 2023 1.430 1.450 1.380 1.390 107,165 -0.04(-2.80%)
Jul 17, 2023 1.490 1.530 1.370 1.430 238,261 -0.05(-3.38%)
Jul 14, 2023 1.540 1.640 1.450 1.480 327,762 -0.08(-5.13%)
Jul 13, 2023 1.800 1.810 1.500 1.560 463,165 -0.14(-8.24%)
Jul 12, 2023 1.700 2.220 1.660 1.700 2,050,555 -0.69(-28.87%)
Jul 11, 2023 2.400 2.470 2.190 2.390 298,733 +0.05(+2.14%)
Jul 10, 2023 2.360 2.430 2.180 2.340 122,588 -0.08(-3.31%)
Jul 07, 2023 2.510 2.510 2.280 2.420 179,227 -0.06(-2.42%)
Jul 06, 2023 2.600 2.624 2.400 2.480 198,534 -0.09(-3.50%)
Jul 05, 2023 2.340 2.680 2.250 2.570 384,120 +0.28(+12.23%)
Jul 03, 2023 2.060 2.350 2.020 2.290 262,907 +0.12(+5.53%)
Jun 30, 2023 2.090 2.200 2.030 2.170 248,872 +0.12(+5.85%)
Jun 29, 2023 1.980 2.080 1.925 2.050 166,925 +0.07(+3.54%)
Jun 28, 2023 1.770 2.080 1.770 1.980 358,278 +0.16(+8.79%)
Jun 27, 2023 1.770 1.860 1.702 1.820 375,146 +0.02(+1.11%)
Jun 26, 2023 1.940 2.150 1.700 1.800 968,209 -0.23(-11.33%)
Jun 23, 2023 1.880 2.190 1.850 2.030 3,107,943 +0.03(+1.50%)
Jun 22, 2023 2.530 3.200 1.830 2.000 46,644,248 +0.68(+51.52%)
Jun 21, 2023 2.410 2.410 1.270 1.320 1,324,050 -1.00(-43.10%)
Jun 20, 2023 2.590 2.720 2.190 2.320 94,213 -0.33(-12.45%)
Jun 16, 2023 2.680 2.705 2.560 2.650 50,537 -0.11(-3.99%)
Jun 15, 2023 2.800 2.800 2.600 2.760 81,600 +0.05(+1.85%)
Jun 14, 2023 2.670 2.880 2.600 2.710 123,408 +0.11(+4.23%)
Jun 13, 2023 2.360 2.740 2.360 2.600 121,722 +0.17(+7.00%)
Jun 12, 2023 2.440 2.440 2.360 2.430 26,595 +0.11(+4.74%)
Jun 09, 2023 2.490 2.490 2.310 2.320 37,496 -0.08(-3.33%)
Jun 08, 2023 2.450 2.500 2.326 2.400 89,765 -0.06(-2.24%)
Jun 07, 2023 2.250 2.610 2.250 2.455 266,543 +0.25(+11.09%)
Jun 06, 2023 2.110 2.300 2.050 2.210 71,679 +0.06(+2.79%)
Jun 05, 2023 2.180 2.220 2.127 2.150 26,448 -0.03(-1.38%)
Jun 02, 2023 2.250 2.250 2.140 2.180 35,358 -0.01(-0.46%)
Jun 01, 2023 2.100 2.210 2.030 2.190 50,266 +0.14(+6.83%)
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%)
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.