Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pixie Dust Technologies, Inc. - ADS, each representing one common share (NQ: PXDT )

2.380 -0.050 (-2.06%)
Streaming Delayed Price Updated: 3:59 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 (%)
Mar 28, 2024 3.240 3.620 3.040 3.445 41,340 +0.20(+6.33%)
Mar 27, 2024 2.740 3.400 2.700 3.240 113,155 +0.50(+18.25%)
Mar 26, 2024 2.950 3.041 2.720 2.740 48,525 +0.02(+0.74%)
Mar 25, 2024 2.730 2.865 2.710 2.720 12,704 +0.19(+7.51%)
Mar 22, 2024 2.520 2.780 2.520 2.530 9,022 +0.13(+5.42%)
Mar 21, 2024 2.760 2.760 2.400 2.400 8,867 -0.30(-11.11%)
Mar 20, 2024 2.680 2.700 2.480 2.700 10,193 +0.15(+5.88%)
Mar 19, 2024 2.690 2.700 2.550 2.550 7,459 -0.14(-5.20%)
Mar 18, 2024 2.780 2.800 2.570 2.690 10,180 +0.04(+1.51%)
Mar 15, 2024 2.650 2.920 2.630 2.650 7,372 +0.02(+0.76%)
Mar 14, 2024 2.720 2.720 2.610 2.630 6,236 -0.09(-3.31%)
Mar 13, 2024 2.880 2.880 2.670 2.720 9,260 -0.16(-5.56%)
Mar 12, 2024 2.920 3.000 2.810 2.880 4,795 -0.04(-1.37%)
Mar 11, 2024 2.720 2.920 2.610 2.920 4,315 +0.31(+11.88%)
Mar 08, 2024 2.600 2.840 2.590 2.610 7,599 +0.01(+0.38%)
Mar 07, 2024 2.660 2.730 2.600 2.600 12,877 -0.03(-1.14%)
Mar 06, 2024 2.800 2.850 2.630 2.630 12,127 -0.17(-6.07%)
Mar 05, 2024 2.960 3.050 2.800 2.800 10,934 -0.25(-8.20%)
Mar 04, 2024 3.030 3.160 3.000 3.050 12,072 +0.01(+0.33%)
Mar 01, 2024 3.000 3.182 2.960 3.040 15,527 +0.09(+3.05%)
Feb 29, 2024 3.100 3.190 2.950 2.950 32,123 -0.16(-5.14%)
Feb 28, 2024 3.100 3.400 3.000 3.110 23,030 +0.11(+3.67%)
Feb 27, 2024 3.160 3.400 2.950 3.000 56,252 -0.16(-5.06%)
Feb 26, 2024 3.040 3.490 3.000 3.160 39,181 +0.12(+3.95%)
Feb 23, 2024 3.350 3.365 3.000 3.040 30,565 -0.19(-5.88%)
Feb 22, 2024 2.650 3.378 2.650 3.230 32,214 +0.57(+21.43%)
Feb 21, 2024 2.500 2.799 2.500 2.660 17,202 +0.16(+6.40%)
Feb 20, 2024 2.350 2.700 2.350 2.500 43,889 +0.13(+5.49%)
Feb 16, 2024 2.420 2.500 2.300 2.370 37,789 -0.23(-8.85%)
Feb 15, 2024 2.680 2.750 2.510 2.600 47,015 -0.08(-2.99%)
Feb 14, 2024 3.800 4.140 2.530 2.680 78,995 -1.12(-29.47%)
Feb 13, 2024 4.440 4.600 3.800 3.800 25,735 -0.67(-15.08%)
Feb 12, 2024 4.510 4.720 4.400 4.475 12,340 -0.25(-5.19%)
Feb 09, 2024 4.750 4.750 4.510 4.720 9,589 -0.28(-5.60%)
Feb 08, 2024 5.270 5.270 4.740 5.000 21,913 -0.27(-5.12%)
Feb 07, 2024 6.600 6.740 4.860 5.270 40,054 -1.21(-18.67%)
Feb 06, 2024 7.380 7.580 5.800 6.480 38,952 -1.41(-17.87%)
Feb 05, 2024 7.890 7.890 7.890 7.890 1,564 +0.00(+0.00%)
Feb 02, 2024 8.190 8.190 7.890 7.890 1,612 -0.06(-0.75%)
Feb 01, 2024 8.200 8.200 7.805 7.950 1,281 -0.04(-0.50%)
Jan 31, 2024 7.782 7.990 7.617 7.990 6,811 +0.17(+2.24%)
Jan 30, 2024 7.570 7.880 7.570 7.815 1,797 +0.38(+5.04%)
Jan 29, 2024 7.880 7.880 7.430 7.440 3,605 +0.02(+0.27%)
Jan 26, 2024 7.880 7.880 7.050 7.420 1,513 -0.08(-1.07%)
Jan 24, 2024 7.500 396 +0.10(+1.32%)
Jan 23, 2024 7.402 7.402 7.402 7.402 561 +0.05(+0.71%)
Jan 22, 2024 7.110 7.580 7.110 7.350 2,276 +0.24(+3.38%)
Jan 19, 2024 7.090 7.180 7.080 7.110 2,107 +0.03(+0.42%)
Jan 18, 2024 7.370 7.370 7.080 7.080 3,016 -0.15(-2.07%)
Jan 17, 2024 7.310 7.310 7.230 7.230 1,782 -0.10(-1.33%)
Jan 16, 2024 7.210 7.328 7.210 7.328 3,566 +0.13(+1.77%)
Jan 12, 2024 7.290 7.290 7.200 7.200 4,979 +0.05(+0.70%)
Jan 11, 2024 7.000 7.150 7.000 7.150 1,467 +0.15(+2.14%)
Jan 10, 2024 7.330 7.330 7.000 7.000 1,481 -0.29(-4.00%)
Jan 09, 2024 7.200 7.340 7.050 7.292 2,491 +0.25(+3.51%)
Jan 08, 2024 7.300 7.360 7.040 7.045 1,570 +0.04(+0.50%)
Jan 05, 2024 7.340 7.390 7.010 7.010 2,967 -0.24(-3.31%)
Jan 04, 2024 7.250 7.320 7.250 7.250 2,622 +0.00(+0.00%)
Jan 03, 2024 7.250 7.250 7.170 7.250 2,346 +0.18(+2.55%)
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.