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

Shift Technologies Inc (NQ: SFT )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 18, 2023 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 28, 2021 7.220 7.324 7.070 7.080 1,623,767 -0.12(-1.67%)
May 27, 2021 7.150 7.210 6.920 7.200 2,297,934 +0.15(+2.13%)
May 26, 2021 6.670 7.190 6.630 7.050 2,435,690 +0.37(+5.54%)
May 25, 2021 6.580 6.740 6.500 6.680 6,813,819 +0.07(+1.06%)
May 24, 2021 6.820 6.820 6.165 6.610 15,093,459 -0.86(-11.51%)
May 21, 2021 7.670 7.690 7.430 7.470 778,300 -0.07(-0.93%)
May 20, 2021 7.370 7.570 7.210 7.540 808,543 +0.15(+2.03%)
May 19, 2021 7.340 7.490 7.150 7.390 1,121,281 -0.23(-3.02%)
May 18, 2021 7.760 7.880 7.620 7.620 920,582 -0.18(-2.31%)
May 17, 2021 7.760 8.100 7.590 7.800 1,439,279 +0.14(+1.89%)
May 14, 2021 7.310 7.680 7.240 7.655 1,857,121 +0.37(+5.01%)
May 13, 2021 7.700 7.800 6.880 7.290 3,200,877 -0.11(-1.49%)
May 12, 2021 7.870 7.896 7.340 7.400 1,826,502 -0.39(-5.01%)
May 11, 2021 7.330 7.970 7.300 7.790 1,195,571 -0.05(-0.64%)
May 10, 2021 8.090 8.250 7.620 7.840 962,696 -0.15(-1.88%)
May 07, 2021 8.510 8.550 7.915 7.990 1,513,973 -0.47(-5.56%)
May 06, 2021 8.690 8.710 8.230 8.460 1,206,017 -0.39(-4.41%)
May 05, 2021 8.980 9.230 8.840 8.850 1,279,333 -0.05(-0.56%)
May 04, 2021 8.600 8.910 8.320 8.900 1,358,331 +0.30(+3.49%)
May 03, 2021 8.460 8.600 8.280 8.600 863,064 +0.17(+2.02%)
Apr 30, 2021 8.440 8.700 8.330 8.430 736,200 -0.17(-1.98%)
Apr 29, 2021 8.890 8.940 8.410 8.600 1,279,100 -0.16(-1.83%)
Apr 28, 2021 8.390 8.820 8.170 8.760 1,325,258 +0.36(+4.29%)
Apr 27, 2021 8.130 8.490 7.930 8.400 1,543,859 +0.48(+6.06%)
Apr 26, 2021 7.770 8.120 7.570 7.920 1,917,843 +0.47(+6.31%)
Apr 23, 2021 7.100 7.470 7.068 7.450 779,000 +0.31(+4.34%)
Apr 22, 2021 7.180 7.400 6.980 7.140 1,056,286 -0.02(-0.28%)
Apr 21, 2021 6.970 7.250 6.780 7.160 1,216,229 +0.22(+3.17%)
Apr 20, 2021 7.260 7.270 6.850 6.940 1,874,738 -0.40(-5.45%)
Apr 19, 2021 7.650 7.650 7.210 7.340 1,096,900 -0.27(-3.55%)
Apr 16, 2021 7.630 7.769 7.450 7.610 667,700 -0.02(-0.26%)
Apr 15, 2021 8.090 8.110 7.610 7.630 1,507,460 -0.37(-4.63%)
Apr 14, 2021 8.240 8.450 7.950 8.000 1,034,191 -0.20(-2.44%)
Apr 13, 2021 8.520 8.520 8.070 8.200 1,116,645 -0.33(-3.87%)
Apr 12, 2021 8.680 8.700 8.370 8.530 661,603 -0.20(-2.29%)
Apr 09, 2021 8.570 8.740 8.430 8.730 522,700 +0.12(+1.39%)
Apr 08, 2021 8.380 8.740 8.310 8.610 653,125 +0.32(+3.86%)
Apr 07, 2021 8.450 8.640 8.290 8.290 506,905 -0.16(-1.89%)
Apr 06, 2021 8.510 8.560 8.310 8.450 514,747 -0.08(-0.94%)
Apr 05, 2021 8.390 8.630 8.130 8.530 809,973 +0.34(+4.15%)
Apr 01, 2021 8.370 8.583 8.170 8.190 826,900 -0.13(-1.56%)
Mar 31, 2021 8.160 8.600 8.140 8.320 614,949 +0.26(+3.23%)
Mar 30, 2021 8.080 8.180 7.820 8.060 682,343 -0.03(-0.37%)
Mar 29, 2021 8.290 8.450 7.980 8.090 690,704 -0.37(-4.37%)
Mar 26, 2021 8.370 8.480 8.050 8.460 623,700 +0.05(+0.59%)
Mar 25, 2021 7.900 8.480 7.800 8.410 1,537,871 +0.44(+5.52%)
Mar 24, 2021 8.500 8.570 7.950 7.970 1,855,891 -0.42(-5.01%)
Mar 23, 2021 8.620 8.790 8.340 8.390 1,080,284 -0.31(-3.56%)
Mar 22, 2021 9.000 9.030 8.600 8.700 862,830 -0.12(-1.36%)
Mar 19, 2021 8.800 9.050 8.350 8.820 3,044,800 -0.02(-0.23%)
Mar 18, 2021 9.050 9.320 8.660 8.840 1,677,047 -0.29(-3.18%)
Mar 17, 2021 8.620 9.140 8.370 9.130 2,060,557 +0.15(+1.67%)
Mar 16, 2021 9.790 9.790 8.830 8.980 2,028,684 -0.81(-8.27%)
Mar 15, 2021 10.26 10.34 9.280 9.790 2,456,791 -0.36(-3.55%)
Mar 12, 2021 9.300 10.15 9.170 10.15 2,293,900 +0.60(+6.28%)
Mar 11, 2021 8.725 9.730 8.500 9.550 3,836,010 +1.00(+11.70%)
Mar 10, 2021 8.440 8.800 8.320 8.550 3,311,243 +0.46(+5.69%)
Mar 09, 2021 8.500 8.750 7.810 8.090 5,792,479 +0.41(+5.34%)
Mar 08, 2021 8.200 8.520 7.570 7.680 2,487,210 -0.33(-4.12%)
Mar 05, 2021 8.290 8.300 7.310 8.010 2,659,400 -0.05(-0.62%)
Mar 04, 2021 8.980 9.150 7.700 8.060 3,165,778 -0.81(-9.13%)
Mar 03, 2021 9.330 9.590 8.760 8.870 1,078,790 -0.41(-4.42%)
Mar 02, 2021 9.750 10.00 9.210 9.280 1,392,916 -0.44(-4.53%)
Mar 01, 2021 9.070 9.900 8.990 9.720 1,425,546 +0.87(+9.83%)
Feb 26, 2021 8.990 9.140 8.530 8.850 951,200 -0.13(-1.45%)
Feb 25, 2021 9.260 9.600 8.850 8.980 1,113,903 -0.39(-4.16%)
Feb 24, 2021 9.500 9.670 9.060 9.370 1,021,807 +0.07(+0.75%)
Feb 23, 2021 9.320 9.680 8.500 9.300 2,300,772 -0.68(-6.81%)
Feb 22, 2021 10.50 10.59 9.950 9.980 1,442,391 -0.64(-6.03%)
Feb 19, 2021 10.31 10.70 10.31 10.62 1,226,300 +0.31(+3.01%)
Feb 18, 2021 10.17 10.55 9.920 10.31 1,473,308 -0.27(-2.55%)
Feb 17, 2021 10.38 10.84 10.01 10.58 1,802,401 +0.30(+2.92%)
Feb 16, 2021 10.41 10.79 9.900 10.28 2,135,229 +0.13(+1.28%)
Feb 12, 2021 9.970 10.49 9.900 10.15 1,670,600 +0.33(+3.36%)
Feb 11, 2021 10.13 10.21 9.340 9.820 1,505,081 -0.28(-2.77%)
Feb 10, 2021 10.29 10.60 9.430 10.10 1,812,754 +0.05(+0.50%)
Feb 09, 2021 10.51 10.90 9.700 10.05 3,699,966 +0.25(+2.55%)
Feb 08, 2021 8.310 10.06 8.250 9.800 4,942,602 +1.63(+19.95%)
Feb 05, 2021 8.390 8.420 8.050 8.170 1,918,600 -0.09(-1.09%)
Feb 04, 2021 8.580 8.600 8.190 8.260 1,211,053 -0.09(-1.08%)
Feb 03, 2021 8.300 8.480 8.170 8.350 1,534,003 +0.09(+1.09%)
Feb 02, 2021 8.270 8.420 8.120 8.260 1,365,310 +0.14(+1.72%)
Feb 01, 2021 8.290 8.350 7.950 8.120 1,414,767 -0.08(-0.98%)
Jan 29, 2021 8.250 8.480 8.110 8.200 1,246,900 -0.11(-1.32%)
Jan 28, 2021 8.630 8.650 8.090 8.310 1,171,442 -0.11(-1.31%)
Jan 27, 2021 8.600 9.000 8.330 8.420 1,861,266 -0.65(-7.17%)
Jan 26, 2021 9.030 9.220 8.540 9.070 3,183,485 +0.21(+2.37%)
Jan 25, 2021 8.480 9.400 8.400 8.860 3,205,818 +0.62(+7.52%)
Jan 22, 2021 8.220 8.300 8.030 8.240 1,687,000 -0.02(-0.24%)
Jan 21, 2021 8.450 8.500 8.150 8.260 929,776 -0.19(-2.25%)
Jan 20, 2021 8.250 8.490 8.045 8.450 1,229,021 +0.37(+4.58%)
Jan 19, 2021 8.300 8.400 7.970 8.080 1,284,468 -0.23(-2.77%)
Jan 15, 2021 8.470 8.560 8.045 8.310 1,230,300 -0.10(-1.19%)
Jan 14, 2021 8.570 8.890 8.350 8.410 1,077,225 -0.09(-1.06%)
Jan 13, 2021 8.480 8.680 8.360 8.500 995,502 +0.05(+0.59%)
Jan 12, 2021 8.370 8.500 8.150 8.450 836,463 +0.07(+0.84%)
Jan 11, 2021 8.000 8.470 7.960 8.380 1,144,293 +0.35(+4.36%)
Jan 08, 2021 7.980 8.030 7.760 8.030 1,080,400 +0.09(+1.13%)
Jan 07, 2021 8.000 8.100 7.860 7.940 1,083,031 +0.01(+0.13%)
Jan 06, 2021 8.100 8.250 7.850 7.930 1,216,069 -0.12(-1.49%)
Jan 05, 2021 8.280 8.370 8.030 8.050 1,299,360 -0.26(-3.13%)
Jan 04, 2021 8.300 8.420 8.118 8.310 832,920 +0.04(+0.48%)
Dec 31, 2020 8.270 8.270 8.270 1,164,070 -0.36(-4.17%)
Dec 30, 2020 8.810 8.990 8.580 8.630 1,164,070 -0.15(-1.71%)
Dec 29, 2020 9.280 9.380 8.550 8.780 1,339,313 -0.55(-5.89%)
Dec 28, 2020 9.400 9.500 9.060 9.330 1,237,236 +0.15(+1.63%)
Dec 24, 2020 9.480 9.550 9.180 9.180 702,200 -0.14(-1.50%)
Dec 23, 2020 9.530 9.790 9.210 9.320 1,269,290 -0.11(-1.17%)
Dec 22, 2020 9.090 9.440 8.870 9.430 1,745,883 +0.29(+3.17%)
Dec 21, 2020 8.500 9.230 8.420 9.140 2,833,041 +0.50(+5.79%)
Dec 18, 2020 8.850 8.850 8.364 8.640 5,111,100 -0.19(-2.15%)
Dec 17, 2020 8.240 8.980 8.240 8.830 2,293,061 +0.65(+7.95%)
Dec 16, 2020 8.250 8.440 8.150 8.180 1,730,567 -0.01(-0.12%)
Dec 15, 2020 8.550 8.600 8.090 8.190 1,940,427 -0.29(-3.42%)
Dec 14, 2020 8.660 8.850 8.300 8.480 2,424,737 -0.16(-1.85%)
Dec 11, 2020 8.890 8.900 8.510 8.640 1,141,700 -0.14(-1.59%)
Dec 10, 2020 8.720 9.200 8.650 8.780 1,966,182 +0.10(+1.15%)
Dec 09, 2020 9.340 9.420 8.650 8.680 1,862,124 -0.60(-6.47%)
Dec 08, 2020 9.520 9.700 9.070 9.280 1,721,732 -0.19(-2.01%)
Dec 07, 2020 8.980 9.740 8.930 9.470 3,472,569 +0.52(+5.81%)
Dec 04, 2020 8.800 9.290 8.710 8.950 1,764,700 +0.37(+4.31%)
Dec 03, 2020 9.020 9.150 8.550 8.580 1,233,215 -0.39(-4.35%)
Dec 02, 2020 8.670 9.400 8.400 8.970 1,932,759 +0.27(+3.10%)
Dec 01, 2020 9.330 9.330 8.600 8.700 1,839,135 -0.69(-7.35%)
Nov 30, 2020 9.560 9.940 8.260 9.390 3,739,345 +0.18(+1.95%)
Nov 27, 2020 10.57 11.49 9.100 9.210 8,472,700 +0.22(+2.45%)
Nov 25, 2020 7.280 9.990 7.050 8.990 5,679,400 +1.67(+22.81%)
Nov 24, 2020 6.770 7.330 6.750 7.320 1,929,628 +0.69(+10.41%)
Nov 23, 2020 6.670 6.800 6.620 6.630 2,016,818 +0.04(+0.61%)
Nov 20, 2020 6.890 6.890 6.590 6.590 1,167,000 -0.13(-1.93%)
Nov 19, 2020 6.640 6.830 6.580 6.720 789,557 +0.12(+1.82%)
Nov 18, 2020 6.900 6.911 6.600 6.600 1,353,035 -0.24(-3.51%)
Nov 17, 2020 7.030 7.090 6.630 6.840 1,159,294 -0.17(-2.43%)
Nov 16, 2020 7.445 7.750 6.900 7.010 1,858,472 -0.28(-3.84%)
Nov 13, 2020 7.200 7.670 6.400 7.290 6,107,000 -2.60(-26.29%)
Nov 12, 2020 9.510 10.22 9.350 9.890 661,597 +0.36(+3.78%)
Nov 11, 2020 9.210 9.690 9.110 9.530 507,755 +0.56(+6.24%)
Nov 10, 2020 8.600 9.160 8.480 8.970 714,107 +0.56(+6.66%)
Nov 09, 2020 8.930 8.980 8.310 8.410 609,216 -0.28(-3.22%)
Nov 06, 2020 8.680 8.800 8.450 8.690 743,800 +0.02(+0.23%)
Nov 05, 2020 8.910 8.950 8.550 8.670 602,073 -0.19(-2.14%)
Nov 04, 2020 9.210 9.280 8.610 8.860 1,011,292 -0.22(-2.42%)
Nov 03, 2020 8.840 9.250 8.780 9.080 275,774 +0.22(+2.48%)
Nov 02, 2020 8.910 9.100 8.700 8.860 252,648 -0.04(-0.45%)
Oct 30, 2020 9.260 9.300 8.800 8.900 691,600 -0.39(-4.20%)
Oct 29, 2020 9.100 9.440 8.970 9.290 239,686 +0.29(+3.22%)
Oct 28, 2020 9.320 9.400 8.900 9.000 552,777 -0.51(-5.36%)
Oct 27, 2020 9.600 9.680 9.370 9.510 495,952 -0.04(-0.42%)
Oct 26, 2020 9.500 9.690 9.250 9.550 670,000 -0.03(-0.31%)
Oct 23, 2020 9.840 10.33 9.130 9.580 1,018,500 -0.35(-3.52%)
Oct 22, 2020 10.86 11.02 9.680 9.930 989,039 -0.99(-9.07%)
Oct 21, 2020 11.26 11.30 10.85 10.92 451,731 +0.09(+0.83%)
Oct 20, 2020 10.69 11.08 10.69 10.83 283,712 +0.11(+1.03%)
Oct 19, 2020 11.75 11.75 10.64 10.72 504,960 -0.52(-4.63%)
Oct 16, 2020 12.24 12.34 11.07 11.24 396,700 -0.18(-1.58%)
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.