Pixie Dust Technologies Inc (PXDT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 1.77 | 0.09 | 5.36 | 1.73 | 2.2599999 | 1.7 | 41917 |
| 1720040640 | 1.68 | -0.05 | -2.89 | 1.7 | 1.85 | 1.6601 | 22935 |
| 1719959700 | 1.73 | 0.1 | 6.13 | 1.69 | 1.7399 | 1.6 | 19025 |
| 1719873300 | 1.6299999 | 0.11 | 7.24 | 1.53 | 1.6899 | 1.5 | 24179 |
| 1719614100 | 1.52 | 0.01 | 0.66 | 1.58 | 1.58 | 1.51 | 6307 |
| 1719527700 | 1.51 | -0.02 | -1.31 | 1.55 | 1.55 | 1.51 | 2696 |
| 1719441300 | 1.53 | 0.01 | 0.66 | 1.52 | 1.55 | 1.51 | 5281 |
| 1719354900 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.5 | 6137 |
| 1719268500 | 1.52 | 0.12 | 8.57 | 1.53 | 1.68 | 1.4 | 18024 |
| 1719009300 | 1.4 | -0.05 | -3.45 | 1.49 | 1.5479 | 1.4 | 7612 |
| 1718922900 | 1.45 | -0.08 | -5.23 | 1.53 | 1.5304 | 1.411 | 12210 |
| 1718750100 | 1.53 | -0.06 | -3.77 | 1.6299999 | 1.74 | 1.53 | 6741 |
| 1718663700 | 1.59 | -0.16 | -9.14 | 1.75 | 1.79 | 1.59 | 11622 |
| 1718404500 | 1.75 | 0.07 | 4.17 | 1.67 | 1.9 | 1.66 | 7734 |
| 1718318100 | 1.68 | -0.04 | -2.33 | 1.72 | 1.72 | 1.675 | 8628 |
| 1718231700 | 1.72 | -0.1 | -5.49 | 1.75 | 1.82 | 1.71 | 6012 |
| 1718145300 | 1.82 | -0.08 | -4.21 | 1.9 | 1.9 | 1.82 | 5432 |
| 1718058900 | 1.9 | -0.08 | -4.04 | 2 | 2 | 1.9 | 6693 |
| 1717799700 | 1.98 | -0.12 | -5.71 | 2.08 | 2.2 | 1.98 | 4982 |
| 1717713300 | 2.1 | 0.38 | 22.09 | 1.82 | 2.38 | 1.78 | 29340 |
| 1717626900 | 1.72 | -0.67 | -28.03 | 2.4 | 2.4 | 1.65 | 77620 |
| 1717540500 | 2.3899 | -0.02 | -0.83 | 2.41 | 2.41 | 2.36 | 5427 |
| 1717454100 | 2.41 | -0.06 | -2.43 | 2.49 | 2.49 | 2.41 | 5912 |
| 1717194900 | 2.47 | -0.01 | -0.40 | 2.49 | 2.49 | 2.47 | 744 |
| 1717108500 | 2.48 | -0.03 | -1.20 | 2.61 | 2.61 | 2.48 | 5933 |
| 1717022100 | 2.5099999 | -0.01 | -0.40 | 2.59 | 2.6 | 2.5099999 | 5887 |
| 1716935700 | 2.52 | 0.14 | 5.88 | 2.4 | 2.52 | 2.38 | 4661 |
| 1716590100 | 2.38 | -0.05 | -2.06 | 2.41 | 2.43 | 2.38 | 3475 |
| 1716503700 | 2.43 | 0.07 | 2.97 | 2.37 | 2.5499 | 2.364 | 3543 |
| 1716417300 | 2.36 | -0.05 | -2.07 | 2.43 | 2.43 | 2.36 | 3892 |
| 1716330900 | 2.41 | -0.04 | -1.63 | 2.45 | 2.45 | 2.36 | 8983 |
| 1716244500 | 2.45 | -0.02 | -0.81 | 2.5 | 2.5 | 2.45 | 8458 |
| 1715985300 | 2.47 | 0.01 | 0.20 | 2.46 | 2.5299999 | 2.46 | 5404 |
| 1715898900 | 2.465 | -0.02 | -0.60 | 2.61 | 2.61 | 2.45 | 3177 |
| 1715812500 | 2.48 | -0.05 | -1.98 | 2.58 | 2.58 | 2.48 | 5216 |
| 1715726100 | 2.5299999 | 0.08 | 3.27 | 2.6 | 2.63 | 2.52 | 4837 |
| 1715639700 | 2.45 | 0.02 | 0.82 | 2.45 | 2.4615999 | 2.41 | 5140 |
| 1715380500 | 2.43 | -0.05 | -2.02 | 2.5 | 2.5 | 2.42 | 4132 |
| 1715294100 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.461 | 4223 |
| 1715207700 | 2.48 | -0.14 | -5.34 | 2.64 | 2.64 | 2.4403 | 4410 |
| 1715121300 | 2.62 | -0.01 | -0.36 | 2.74 | 2.74 | 2.5 | 5036 |
| 1715034900 | 2.6294 | 0.11 | 4.34 | 2.62 | 2.67 | 2.52 | 6288 |
| 1714775700 | 2.52 | 0.02 | 0.94 | 2.56 | 2.56 | 2.44 | 4990 |
| 1714689300 | 2.4966 | -0.1 | -3.98 | 2.56 | 2.6 | 2.45 | 15377 |
| 1714602900 | 2.6 | 0.07 | 2.77 | 2.6 | 2.7 | 2.5099999 | 15549 |
| 1714516500 | 2.5299999 | -0.15 | -5.60 | 2.7 | 2.7 | 2.52 | 5974 |
| 1714430100 | 2.68 | 0.17 | 6.77 | 2.62 | 2.69 | 2.5 | 6898 |
| 1714170900 | 2.5099999 | -0.08 | -3.09 | 2.59 | 2.59 | 2.4897 | 2317 |
| 1714084500 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.5099999 | 1813 |
| 1713998100 | 2.59 | 0.13 | 5.28 | 2.56 | 2.6 | 2.44 | 7989 |
| 1713911700 | 2.46 | 0 | 0.00 | 2.46 | 2.58 | 2.44 | 5086 |
| 1713825300 | 2.46 | -0.07 | -2.77 | 2.59 | 2.59 | 2.46 | 8262 |
| 1713566100 | 2.5299999 | -0.02 | -0.78 | 2.54 | 2.55 | 2.48 | 7774 |
| 1713479700 | 2.55 | -0.04 | -1.54 | 2.68 | 2.68 | 2.5299999 | 6147 |
| 1713393300 | 2.59 | -0.01 | -0.38 | 2.69 | 2.69 | 2.59 | 3598 |
| 1713306900 | 2.6 | 0.23 | 9.70 | 2.46 | 2.7 | 2.3516 | 5602 |
| 1713220500 | 2.37 | -0.05 | -2.07 | 2.42 | 2.505 | 2.33 | 7683 |
| 1712961300 | 2.42 | -0.03 | -1.22 | 2.5299999 | 2.5299999 | 2.4 | 11772 |
| 1712874900 | 2.45 | -0.11 | -4.30 | 2.56 | 2.56 | 2.43 | 3420 |
| 1712788500 | 2.56 | -0.06 | -2.29 | 2.57 | 2.57 | 2.41 | 9006 |
| 1712702100 | 2.62 | 0.08 | 3.15 | 2.65 | 2.69 | 2.52 | 4355 |
| 1712615700 | 2.54 | 0.05 | 2.01 | 2.59 | 2.695 | 2.4 | 6398 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
