ShiftPixy, Inc. (PIXY)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

0.4400

-0.0700

(-13.73%)

At close: 04:00PM EDT

0.4700

+0.03

(+6.82%)

After hours:

07:22PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 16, 2022	0.5339	0.5339	0.3796	0.4400	0.4400	31,579,021
May 13, 2022	0.2200	0.6600	0.2170	0.5100	0.5100	179,358,900
May 12, 2022	0.1900	0.2150	0.1870	0.2000	0.2000	1,673,800
May 11, 2022	0.2070	0.2200	0.1840	0.1840	0.1840	2,001,400
May 10, 2022	0.2000	0.2300	0.1750	0.2000	0.2000	3,974,600
May 09, 2022	0.2640	0.2700	0.1720	0.1860	0.1860	5,018,000
May 06, 2022	0.3400	0.3400	0.2570	0.2570	0.2570	1,369,400
May 05, 2022	0.3690	0.3690	0.3150	0.3200	0.3200	865,000
May 04, 2022	0.3620	0.3690	0.3450	0.3470	0.3470	820,400
May 03, 2022	0.3470	0.3670	0.3320	0.3630	0.3630	1,088,800
May 02, 2022	0.3470	0.3590	0.3320	0.3470	0.3470	596,500
Apr 29, 2022	0.3750	0.3850	0.3480	0.3530	0.3530	382,500
Apr 28, 2022	0.3770	0.4040	0.3610	0.3730	0.3730	803,300
Apr 27, 2022	0.3490	0.3790	0.3490	0.3770	0.3770	1,757,500
Apr 26, 2022	0.4000	0.4000	0.3490	0.3490	0.3490	801,400
Apr 25, 2022	0.4340	0.4340	0.3770	0.3880	0.3880	908,500
Apr 22, 2022	0.4640	0.4800	0.4340	0.4360	0.4360	469,400
Apr 21, 2022	0.4870	0.4890	0.4500	0.4600	0.4600	524,500
Apr 20, 2022	0.4920	0.5000	0.4700	0.4810	0.4810	632,000
Apr 19, 2022	0.5050	0.5190	0.4910	0.4980	0.4980	791,100
Apr 18, 2022	0.5040	0.5200	0.4900	0.5050	0.5050	911,700
Apr 14, 2022	0.4950	0.5350	0.4820	0.5040	0.5040	1,146,600
Apr 13, 2022	0.5100	0.5180	0.4910	0.4950	0.4950	731,800
Apr 12, 2022	0.5450	0.5450	0.5000	0.5090	0.5090	874,700
Apr 11, 2022	0.5620	0.5630	0.5150	0.5320	0.5320	862,900
Apr 08, 2022	0.6000	0.6000	0.5450	0.5630	0.5630	1,193,900
Apr 07, 2022	0.6350	0.6400	0.5900	0.6040	0.6040	1,577,600
Apr 06, 2022	0.6700	0.6750	0.6300	0.6300	0.6300	1,499,900
Apr 05, 2022	0.7200	0.7300	0.6640	0.6700	0.6700	1,160,000
Apr 04, 2022	0.7460	0.7840	0.7130	0.7390	0.7390	2,405,300
Apr 01, 2022	0.7700	0.7950	0.7320	0.7410	0.7410	1,565,400
Mar 31, 2022	0.7600	0.8530	0.7560	0.7800	0.7800	3,238,100
Mar 30, 2022	0.8000	0.8300	0.7400	0.7720	0.7720	2,837,300
Mar 29, 2022	0.6700	0.8700	0.6690	0.8400	0.8400	8,749,700
Mar 28, 2022	0.6700	0.6840	0.6490	0.6690	0.6690	766,900
Mar 25, 2022	0.7100	0.7100	0.6510	0.6700	0.6700	950,700
Mar 24, 2022	0.7180	0.7950	0.7010	0.7100	0.7100	4,498,800
Mar 23, 2022	0.6970	0.7100	0.6950	0.7090	0.7090	258,900
Mar 22, 2022	0.7000	0.7180	0.6740	0.7020	0.7020	513,900
Mar 21, 2022	0.7000	0.7200	0.6730	0.6800	0.6800	695,600
Mar 18, 2022	0.7200	0.7800	0.7200	0.7200	0.7200	1,270,500
Mar 17, 2022	0.6900	0.7500	0.6710	0.7050	0.7050	778,800
Mar 16, 2022	0.6550	0.7020	0.6400	0.6970	0.6970	921,500
Mar 15, 2022	0.6200	0.6870	0.6140	0.6400	0.6400	984,300
Mar 14, 2022	0.6350	0.6400	0.6150	0.6230	0.6230	350,400
Mar 11, 2022	0.6720	0.6780	0.6300	0.6400	0.6400	477,800
Mar 10, 2022	0.6700	0.6890	0.6500	0.6640	0.6640	489,800
Mar 09, 2022	0.6700	0.7540	0.6550	0.6950	0.6950	2,450,900
Mar 08, 2022	0.7000	0.7200	0.6300	0.6690	0.6690	2,377,600
Mar 07, 2022	0.7200	0.7200	0.6800	0.6950	0.6950	464,800
Mar 04, 2022	0.7800	0.7940	0.6980	0.7220	0.7220	876,200
Mar 03, 2022	0.8130	0.8300	0.7820	0.7910	0.7910	207,800
Mar 02, 2022	0.8100	0.8300	0.8000	0.8100	0.8100	360,400
Mar 01, 2022	0.8520	0.8960	0.8200	0.8200	0.8200	333,100
Feb 28, 2022	0.8240	0.8700	0.7900	0.8510	0.8510	451,900
Feb 25, 2022	0.8450	0.8500	0.8200	0.8400	0.8400	254,700
Feb 24, 2022	0.6830	0.8500	0.6800	0.8400	0.8400	737,700
Feb 23, 2022	0.8530	0.8800	0.7680	0.7790	0.7790	1,173,200
Feb 22, 2022	0.8700	0.9000	0.8500	0.8500	0.8500	629,400
Feb 18, 2022	0.9840	0.9990	0.8930	0.9300	0.9300	644,400
Feb 17, 2022	1.0100	1.0200	0.9620	0.9700	0.9700	581,800
Feb 16, 2022	1.0100	1.0400	1.0000	1.0300	1.0300	638,900
Feb 15, 2022	0.9800	1.0700	0.9420	1.0100	1.0100	1,782,200
Feb 14, 2022	0.9600	0.9890	0.9300	0.9320	0.9320	748,500
Feb 11, 2022	1.0510	1.1000	0.9800	0.9900	0.9900	2,420,400
Feb 10, 2022	1.1500	1.2000	1.1000	1.1000	1.1000	1,893,700
Feb 09, 2022	1.1540	1.2500	1.1400	1.1600	1.1600	2,526,400
Feb 08, 2022	1.2900	1.3350	1.1790	1.1800	1.1800	2,612,700
Feb 07, 2022	1.2700	1.3700	1.2600	1.3200	1.3200	3,025,000
Feb 04, 2022	1.3100	1.3600	1.2500	1.3100	1.3100	2,045,200
Feb 03, 2022	1.3000	1.3400	1.2000	1.3200	1.3200	3,024,400
Feb 02, 2022	1.2400	1.4400	1.1900	1.3700	1.3700	6,801,200
Feb 01, 2022	1.2100	1.2560	1.1400	1.2200	1.2200	2,047,500
Jan 31, 2022	1.1600	1.3000	1.1200	1.2100	1.2100	3,614,700
Jan 28, 2022	1.3500	1.4400	1.2400	1.2600	1.2600	5,258,600
Jan 27, 2022	1.7220	1.7700	1.2500	1.2800	1.2800	19,324,300
Jan 26, 2022	1.6100	1.8500	1.5950	1.7300	1.7300	24,486,300
Jan 25, 2022	1.6300	2.0300	1.5400	1.5500	1.5500	43,435,600
Jan 24, 2022	1.4600	1.8200	1.3700	1.7200	1.7200	54,231,800
Jan 21, 2022	1.3300	1.3500	1.1040	1.2400	1.2400	8,683,700
Jan 20, 2022	1.7200	1.9300	1.4100	1.4700	1.4700	22,313,600
Jan 19, 2022	1.4100	1.8300	1.3300	1.6700	1.6700	34,905,200
Jan 18, 2022	1.2900	1.3500	1.0600	1.2700	1.2700	7,088,500
Jan 14, 2022	1.0500	1.4900	1.0500	1.2900	1.2900	26,744,300
Jan 13, 2022	1.0200	1.0600	0.9500	1.0500	1.0500	1,860,500
Jan 12, 2022	0.9250	1.1800	0.9160	1.0200	1.0200	6,978,100
Jan 11, 2022	0.9500	0.9800	0.9050	0.9270	0.9270	665,400
Jan 10, 2022	0.9120	1.1400	0.9030	0.9930	0.9930	3,728,600
Jan 07, 2022	0.9180	0.9620	0.8820	0.9190	0.9190	1,037,100
Jan 06, 2022	0.9800	1.0100	0.8820	0.8960	0.8960	1,298,200
Jan 05, 2022	1.0100	1.1300	1.0000	1.0400	1.0400	2,531,300
Jan 04, 2022	1.1440	1.1900	1.0000	1.0100	1.0100	3,156,700
Jan 03, 2022	1.1100	1.2900	1.0800	1.1800	1.1800	5,805,500
Dec 31, 2021	1.2600	1.3200	1.1200	1.1700	1.1700	4,407,100
Dec 30, 2021	1.3200	1.3800	1.2300	1.3100	1.3100	10,448,700
Dec 29, 2021	1.6900	1.7500	1.3900	1.4200	1.4200	115,140,500
Dec 28, 2021	0.7980	1.2600	0.7500	1.1200	1.1200	29,150,600
Dec 27, 2021	0.7430	0.8150	0.7230	0.7830	0.7830	907,000
Dec 23, 2021	0.8190	0.8380	0.7500	0.7660	0.7660	1,197,600
Dec 22, 2021	0.7100	0.8690	0.6850	0.8030	0.8030	2,543,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,008.01-15.88(-0.39%)

Dow 3032,223.42+26.76(+0.08%)

Nasdaq11,662.79-142.21(-1.20%)

Russell 20001,783.43-9.24(-0.52%)

Crude Oil114.17-0.03(-0.03%)

Gold1,824.60+10.60(+0.58%)

ShiftPixy, Inc. (PIXY)

S&P 500
4,008.01
-15.88(-0.39%)

Dow 30
32,223.42
+26.76(+0.08%)

Nasdaq
11,662.79
-142.21(-1.20%)

Russell 2000
1,783.43
-9.24(-0.52%)

Crude Oil
114.17
-0.03(-0.03%)

Gold
1,824.60
+10.60(+0.58%)