PIXY - ShiftPixy, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20190.65000.65000.56050.56800.5680457,763
Jul 19, 20190.62600.64000.60200.62900.6290144,900
Jul 18, 20190.59000.63000.56000.62300.6230262,900
Jul 17, 20190.58000.59000.55000.58200.5820102,800
Jul 16, 20190.59000.59800.53000.55200.5520176,700
Jul 15, 20190.66200.66500.55100.60000.6000474,900
Jul 12, 20190.75000.76100.67500.73300.73301,307,000
Jul 11, 20190.68000.74000.62000.67200.6720162,200
Jul 10, 20190.73300.73300.61000.66800.6680314,300
Jul 09, 20190.66000.74000.65000.71200.7120327,900
Jul 08, 20190.63000.74000.62000.67700.6770687,400
Jul 05, 20190.54000.65000.53500.63000.6300546,100
Jul 03, 20190.50000.53500.50000.53500.5350131,700
Jul 02, 20190.49000.54400.49000.50000.500094,200
Jul 01, 20190.48000.55000.48000.50000.5000126,600
Jun 28, 20190.51800.53000.47300.48700.4870314,000
Jun 27, 20190.55700.56300.48900.49300.4930193,100
Jun 26, 20190.52000.57500.52000.53000.5300136,800
Jun 25, 20190.50000.53000.48700.52100.5210147,700
Jun 24, 20190.53000.54000.48000.49700.497056,200
Jun 21, 20190.52000.52000.48000.50400.504076,300
Jun 20, 20190.49000.51900.47100.49400.4940159,500
Jun 19, 20190.48900.48900.43000.48000.4800120,600
Jun 18, 20190.43000.49000.40500.47700.4770182,800
Jun 17, 20190.44800.44800.41000.42500.425086,300
Jun 14, 20190.44500.56400.39000.43100.4310942,600
Jun 13, 20190.37000.42400.34500.42400.4240487,100
Jun 12, 20190.41000.41000.34000.37600.3760370,200
Jun 11, 20190.44500.44500.37000.39600.3960336,400
Jun 10, 20190.45800.46800.42200.44500.4450165,900
Jun 07, 20190.45500.47000.44000.45300.4530135,600
Jun 06, 20190.46400.46400.44000.45800.458056,400
Jun 05, 20190.48000.49000.45000.45000.4500119,000
Jun 04, 20190.47000.47000.40000.47000.4700100,800
Jun 03, 20190.47400.49800.45000.47000.4700115,600
May 31, 20190.53500.53500.27400.45200.4520363,300
May 30, 20190.54400.60000.54100.55000.5500518,400
May 29, 20190.55000.55000.53000.53400.5340105,200
May 28, 20190.57000.57300.54100.54700.5470132,200
May 24, 20190.60000.60000.53000.55500.5550348,400
May 23, 20190.65000.65000.57000.60000.6000330,200
May 22, 20190.77000.77000.65600.68000.6800248,900
May 21, 20190.76500.78000.74500.76000.760033,900
May 20, 20190.76000.76700.72300.76700.7670104,600
May 17, 20190.80000.80000.72300.76200.762083,100
May 16, 20190.82100.85000.76400.77200.7720236,600
May 15, 20190.69000.78000.69000.78000.7800115,700
May 14, 20190.75000.76000.67000.71600.7160187,800
May 13, 20190.78000.78500.58000.73000.7300478,500
May 10, 20190.80600.82500.77300.77600.776095,400
May 09, 20190.81000.83000.81000.81200.8120116,800
May 08, 20190.83000.83500.81000.81000.810098,700
May 07, 20190.81000.84900.81000.82100.821086,400
May 06, 20190.83000.83200.80000.81500.8150129,400
May 03, 20190.77000.84000.77000.82400.8240219,900
May 02, 20190.89000.89000.75500.78900.7890580,000
May 01, 20190.75000.89000.74000.85000.85001,301,300
Apr 30, 20190.74500.77300.70000.76000.7600895,400
Apr 29, 20190.83000.87000.76500.78800.7880627,100
Apr 26, 20190.89000.92000.84000.85100.8510260,100
Apr 25, 20190.90000.91500.84000.88000.8800226,700
Apr 24, 20191.00001.00000.86000.90000.9000704,700
Apr 23, 20191.03001.04000.99001.00001.0000482,100
Apr 22, 20191.03001.03501.00001.02001.0200450,600
Apr 18, 20191.02001.05001.01001.03001.0300374,400
Apr 17, 20191.02001.04001.00001.03001.0300514,000
Apr 16, 20191.10001.11001.02001.04501.0450858,200
Apr 15, 20191.28001.35001.04001.07001.07002,706,200
Apr 12, 20191.12001.27001.10001.20001.20001,652,200
Apr 11, 20191.08001.13001.07001.07001.0700480,900
Apr 10, 20191.07001.11001.06001.06001.0600397,900
Apr 09, 20191.07001.08001.03001.05001.0500299,400
Apr 08, 20191.13001.15001.04001.04001.0400389,300
Apr 05, 20191.04001.07001.02001.07001.0700300,600
Apr 04, 20191.10001.10001.00001.01001.0100638,700
Apr 03, 20191.10001.12001.05001.09001.0900474,100
Apr 02, 20191.20001.24001.02001.04001.04001,200,600
Apr 01, 20191.35001.36001.28001.29601.2960275,800
Mar 29, 20191.39001.44001.30001.35001.3500268,300
Mar 28, 20191.36001.43001.33001.38001.3800307,800
Mar 27, 20191.45001.46001.32001.33001.3300305,000
Mar 26, 20191.40001.45001.31001.39001.3900477,100
Mar 25, 20191.43001.43001.35001.37001.3700121,200
Mar 22, 20191.53001.53301.37001.42001.4200272,900
Mar 21, 20191.60001.61001.50001.53001.5300210,700
Mar 20, 20191.62001.65001.57001.59001.5900187,500
Mar 19, 20191.72001.74001.61001.65001.6500520,400
Mar 18, 20191.66001.75001.56001.70001.7000615,600
Mar 15, 20191.56001.84001.54001.65001.65001,242,800
Mar 14, 20191.55801.58101.54001.55001.550079,600
Mar 13, 20191.60001.60001.54001.56001.560086,000
Mar 12, 20191.61001.66001.58001.59001.5900164,300
Mar 11, 20191.55001.68001.55001.64001.6400115,900
Mar 08, 20191.53001.61001.50001.56001.560069,300
Mar 07, 20191.55001.61101.51001.54001.540046,600
Mar 06, 20191.54001.60801.54001.55001.5500140,700
Mar 05, 20191.56001.57501.53001.54001.540042,800
Mar 04, 20191.65001.68001.53001.58001.580048,500
Mar 01, 20191.55001.61001.52001.61001.610074,300
Feb 28, 20191.54001.56001.51201.53001.530080,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...