ShiftPixy Inc (PIXY)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1001 | -6.17901234568 | 1.62 | 2.04 | 1.55 | 113326 | 1.76980645 | CS |
| 4 | -0.3901 | -20.4240837696 | 1.91 | 2.2187 | 1.39 | 84538 | 1.76118887 | CS |
| 12 | -0.3901 | -20.4240837696 | 1.91 | 2.65 | 1.38 | 529318 | 1.63344651 | CS |
| 26 | -4.7601 | -75.7977707006 | 6.28 | 7.98 | 1.38 | 597735 | 3.26899665 | CS |
| 52 | -31.6001 | -95.4109299517 | 33.12 | 49.44 | 1.38 | 1455234 | 21.83156783 | CS |
| 156 | -4246.4801 | -99.9642208098 | 4248 | 4968 | 1.38 | 2055838 | 1604.62646226 | CS |
| 260 | -1508.0801 | -99.8993177001 | 1509.6 | 72000 | 1.38 | 1768835 | 4045.7580481 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 1.6299999 | 0.02 | 1.24 | 1.6256 | 1.6899 | 1.55 | 32280 |
| 1721342100 | 1.61 | -0.22 | -12.02 | 1.78 | 1.81 | 1.61 | 104059 |
| 1721255700 | 1.83 | -0.09 | -4.69 | 2.02 | 2.04 | 1.77 | 211083 |
| 1721169300 | 1.92 | 0.21 | 12.28 | 1.75 | 1.95 | 1.71 | 96171 |
| 1721082900 | 1.71 | 0.02 | 1.18 | 1.68 | 1.8 | 1.6 | 93725 |
| 1720823700 | 1.69 | 0.1 | 6.29 | 1.62 | 1.75 | 1.5801 | 61592 |
| 1720737300 | 1.59 | 0.06 | 3.92 | 1.6 | 1.6399999 | 1.56 | 18527 |
| 1720650900 | 1.53 | -0.04 | -2.55 | 1.52 | 1.59 | 1.3899999 | 74564 |
| 1720564500 | 1.57 | -0.05 | -3.09 | 1.6299999 | 1.6299999 | 1.53 | 42294 |
| 1720478100 | 1.62 | -0.06 | -3.57 | 1.74 | 1.75 | 1.59 | 54493 |
| 1720218900 | 1.68 | -0.05 | -2.89 | 1.67 | 1.7 | 1.6001 | 31574 |
| 1720040640 | 1.73 | 0.01 | 0.58 | 1.61 | 1.74 | 1.61 | 27025 |
| 1719959700 | 1.72 | 0.02 | 1.18 | 1.67 | 1.73 | 1.66 | 21010 |
| 1719873300 | 1.7 | -0.06 | -3.41 | 1.7 | 1.77 | 1.65 | 95901 |
| 1719614100 | 1.76 | 0.04 | 2.33 | 1.68 | 1.7999 | 1.65 | 56060 |
| 1719527700 | 1.72 | -0.05 | -2.82 | 1.76 | 1.7776 | 1.6793 | 66192 |
| 1719441300 | 1.77 | -0.02 | -1.12 | 1.79 | 1.85 | 1.67 | 72687 |
| 1719354900 | 1.79 | -0.17 | -8.67 | 1.89 | 1.9249 | 1.7701 | 91138 |
| 1719268500 | 1.96 | 0.15 | 8.29 | 1.76 | 2.0399 | 1.75 | 146855 |
| 1719009300 | 1.81 | -0.15 | -7.65 | 1.91 | 2.2187 | 1.78 | 241279 |
| 1718922900 | 1.96 | -0.42 | -17.65 | 2.18 | 2.65 | 1.9 | 758514 |
| 1718750100 | 2.38 | 0.51 | 27.27 | 1.78 | 2.49 | 1.78 | 1397102 |
| 1718663700 | 1.87 | 0.05 | 2.75 | 1.76 | 1.91 | 1.72 | 210345 |
| 1718404500 | 1.82 | -0.05 | -2.67 | 1.72 | 1.86 | 1.6 | 227682 |
| 1718318100 | 1.87 | 0.17 | 10.00 | 1.7 | 1.92 | 1.6299999 | 659089 |
| 1718231700 | 1.7 | 0.16 | 10.39 | 1.51 | 1.72 | 1.47 | 1259529 |
| 1718145300 | 1.54 | 0.08 | 5.48 | 1.81 | 2.04 | 1.53 | 19959324 |
| 1718058900 | 1.46 | -0.03 | -2.01 | 1.47 | 1.51 | 1.3799999 | 1681062 |
| 1717799700 | 1.49 | -0.1 | -6.29 | 1.55 | 1.59 | 1.4301 | 104628 |
| 1717713300 | 1.59 | -0.02 | -1.24 | 1.6299999 | 1.6299999 | 1.532 | 42522 |
| 1717626900 | 1.61 | 0.02 | 1.26 | 1.57 | 1.6549 | 1.53 | 153957 |
| 1717540500 | 1.59 | -0.03 | -1.85 | 1.59 | 1.6299999 | 1.55 | 79064 |
| 1717454100 | 1.62 | 0.04 | 2.53 | 1.61 | 1.66 | 1.54 | 111773 |
| 1717194900 | 1.58 | -0.04 | -2.47 | 1.69 | 1.69 | 1.55 | 63401 |
| 1717108500 | 1.62 | -0.04 | -2.41 | 1.6399999 | 1.7199 | 1.6 | 82826 |
| 1717022100 | 1.66 | -0.05 | -2.92 | 1.76 | 1.775 | 1.61 | 52345 |
| 1716935700 | 1.71 | -0.05 | -2.56 | 1.79 | 1.84 | 1.7 | 94786 |
| 1716590100 | 1.755 | 0.1 | 5.97 | 1.71 | 1.81 | 1.6299999 | 116073 |
| 1716503700 | 1.6561999 | -0.09 | -5.36 | 1.72 | 1.7503 | 1.6 | 65283 |
| 1716417300 | 1.75 | -0.01 | -0.57 | 1.8 | 1.82 | 1.69 | 63026 |
| 1716330900 | 1.76 | -0.12 | -6.38 | 1.83 | 1.8699 | 1.72 | 63313 |
| 1716244500 | 1.88 | -0.04 | -2.08 | 1.94 | 1.94 | 1.83 | 35917 |
| 1715985300 | 1.92 | 0 | 0.00 | 1.94 | 1.97 | 1.87 | 135670 |
| 1715898900 | 1.92 | -0.03 | -1.54 | 1.95 | 1.95 | 1.85 | 107382 |
| 1715812500 | 1.95 | 0.08 | 4.28 | 1.95 | 2 | 1.86 | 130141 |
| 1715726100 | 1.87 | 0.12 | 6.86 | 1.85 | 2 | 1.78 | 171375 |
| 1715639700 | 1.75 | -0.04 | -2.13 | 1.79 | 1.8 | 1.7027 | 52735 |
| 1715380500 | 1.788 | -0.05 | -2.83 | 1.84 | 1.9068 | 1.75 | 68419 |
| 1715294100 | 1.84 | -0.01 | -0.54 | 1.84 | 1.85 | 1.8 | 38473 |
| 1715207700 | 1.85 | -0.02 | -1.07 | 1.9 | 1.9 | 1.8214 | 16205 |
| 1715121300 | 1.87 | -0.07 | -3.61 | 1.95 | 1.97 | 1.84 | 34537 |
| 1715034900 | 1.94 | 0.03 | 1.57 | 1.91 | 2.04 | 1.81 | 65932 |
| 1714775700 | 1.91 | 0.15 | 8.52 | 1.77 | 2.05 | 1.75 | 143593 |
| 1714689300 | 1.76 | -0.06 | -3.30 | 1.82 | 1.85 | 1.7324 | 79816 |
| 1714602900 | 1.82 | -0.01 | -0.55 | 1.82 | 1.85 | 1.77 | 35201 |
| 1714516500 | 1.83 | -0.02 | -1.08 | 1.89 | 1.9 | 1.83 | 42013 |
| 1714430100 | 1.85 | -0.03 | -1.60 | 1.92 | 1.97 | 1.85 | 72920 |
| 1714170900 | 1.88 | 0 | 0.00 | 1.91 | 1.97 | 1.88 | 88932 |
| 1714084500 | 1.88 | -0.06 | -3.09 | 1.8501 | 2.0099999 | 1.85 | 150962 |
| 1713998100 | 1.94 | -0.14 | -6.73 | 2.07 | 2.0924999 | 1.85 | 193703 |
| 1713911700 | 2.08 | -0.12 | -5.45 | 2.17 | 2.49 | 1.95 | 688936 |
| 1713825300 | 2.2 | 0.49 | 28.65 | 1.72 | 2.3 | 1.54 | 669900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
