U.S. markets close in 6 hours 20 minutes

ShiftPixy, Inc. (PIXY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.1000+0.1000 (+3.33%)
As of 9:39AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 20213.10003.19003.10003.10003.100012,590
Feb 26, 20213.10003.12002.90003.00003.0000248,200
Feb 25, 20213.39003.39002.95003.09003.0900504,600
Feb 24, 20213.29003.50003.29003.42003.4200322,500
Feb 23, 20213.46003.46002.99003.31003.3100553,300
Feb 22, 20213.54003.79003.48003.63003.6300564,500
Feb 19, 20213.59003.64003.50003.55003.5500225,000
Feb 18, 20213.48003.59003.40003.53003.5300326,300
Feb 17, 20213.61003.65003.43003.61003.6100466,700
Feb 16, 20213.89003.89003.52003.63003.6300674,400
Feb 12, 20213.71003.82803.65003.77003.7700478,000
Feb 11, 20213.62004.00003.57003.71003.71002,169,100
Feb 10, 20213.66003.77403.41003.62003.6200557,100
Feb 09, 20213.69003.70003.46003.60003.6000399,600
Feb 08, 20213.45003.75003.39003.63003.63001,354,400
Feb 05, 20213.43003.55003.38003.39003.3900346,200
Feb 04, 20213.33003.49003.33003.41003.4100312,700
Feb 03, 20213.50003.57503.11003.34003.3400990,100
Feb 02, 20213.59003.61503.37003.46003.4600452,200
Feb 01, 20213.67003.68903.47003.55003.5500485,700
Jan 29, 20213.51004.12003.40003.65003.65001,268,900
Jan 28, 20213.69003.90003.45003.55003.5500419,200
Jan 27, 20213.83003.97003.54003.60003.60001,246,600
Jan 26, 20213.91004.69003.87003.97003.97005,547,400
Jan 25, 20213.50003.74003.20103.56003.56001,873,300
Jan 22, 20212.99003.92002.93003.37003.37003,890,000
Jan 21, 20213.11003.18002.92002.96002.9600594,100
Jan 20, 20213.05003.18002.96003.13003.1300774,800
Jan 19, 20213.07003.19002.85003.09003.09002,700,100
Jan 15, 20212.69002.76502.61002.70002.70003,781,200
Jan 14, 20212.85002.89002.75002.84002.8400498,700
Jan 13, 20212.87002.95002.82002.82002.8200283,400
Jan 12, 20212.90002.96002.80002.80002.8000395,900
Jan 11, 20212.82003.12002.68002.97002.97001,910,900
Jan 08, 20212.79003.02002.66002.91002.91001,339,900
Jan 07, 20212.62002.84002.57002.71002.71001,039,600
Jan 06, 20212.68002.68002.50002.56002.5600438,100
Jan 05, 20212.51002.76002.50002.62002.62001,821,300
Jan 04, 20212.49002.49002.38002.45002.4500293,600
Dec 31, 20202.54002.54002.44002.49002.4900255,900
Dec 30, 20202.57002.81902.47002.54002.54001,752,600
Dec 29, 20202.69002.72002.45002.60002.6000518,800
Dec 28, 20202.56002.91002.51002.72002.72002,748,700
Dec 24, 20202.55002.55002.41002.50002.5000257,200
Dec 23, 20202.40002.57002.34002.54002.5400565,400
Dec 22, 20202.41002.43202.30002.36002.3600558,700
Dec 21, 20202.39002.39002.27002.35002.3500238,200
Dec 18, 20202.49002.54002.36002.36002.3600279,600
Dec 17, 20202.47002.54002.42002.47002.4700205,700
Dec 16, 20202.44002.47002.38002.43002.4300236,900
Dec 15, 20202.52002.57002.41002.44002.4400309,800
Dec 14, 20202.62002.62002.46002.52002.5200456,700
Dec 11, 20202.44002.52002.38002.47002.4700551,800
Dec 10, 20202.42002.49002.38002.44002.4400664,500
Dec 09, 20202.84003.08002.50002.56002.56007,355,100
Dec 08, 20202.32002.92002.32002.86002.86004,147,900
Dec 07, 20202.37002.44902.30002.32002.3200297,400
Dec 04, 20202.33002.42002.29002.38002.3800215,900
Dec 03, 20202.33002.37002.29002.32002.3200271,400
Dec 02, 20202.36002.41002.31002.35002.3500319,000
Dec 01, 20202.43002.54002.33002.36002.3600398,500
Nov 30, 20202.47002.52102.35002.38002.3800630,400
Nov 27, 20202.49002.57002.48002.51002.5100214,100
Nov 25, 20202.54002.58002.45002.49002.4900342,300
Nov 24, 20202.62002.64002.46002.51002.5100611,100
Nov 23, 20202.55002.71902.50002.57002.57001,340,600
Nov 20, 20202.43002.59002.38002.50002.5000887,000
Nov 19, 20202.25002.50802.21702.47002.47001,734,800
Nov 18, 20202.28002.29002.20002.25002.2500355,600
Nov 17, 20202.23002.28002.18002.28002.2800169,400
Nov 16, 20202.20002.29002.20002.23002.2300240,900
Nov 13, 20202.15002.21002.13002.19002.1900225,300
Nov 12, 20202.21002.21002.11002.14002.1400265,700
Nov 11, 20202.28002.28202.18002.22002.2200154,700
Nov 10, 20202.28002.34002.22102.28002.2800171,500
Nov 09, 20202.20002.31002.17002.28002.2800737,500
Nov 06, 20202.17002.17502.10002.13002.1300228,300
Nov 05, 20202.13002.24002.12402.16002.1600462,200
Nov 04, 20202.14002.19002.11002.14002.1400252,800
Nov 03, 20202.17002.26002.13002.15002.1500181,500
Nov 02, 20202.11002.18002.08002.16002.1600261,100
Oct 30, 20202.21002.34002.10002.12002.1200820,700
Oct 29, 20202.14202.27002.02002.25002.2500928,800
Oct 28, 20202.22002.25002.10002.10002.1000765,400
Oct 27, 20202.29002.29002.20002.24002.2400225,200
Oct 26, 20202.31002.34002.22502.26002.2600463,300
Oct 23, 20202.38002.39402.31002.32002.3200437,200
Oct 22, 20202.35002.45002.31002.37002.3700397,800
Oct 21, 20202.35502.42002.31502.35002.3500600,500
Oct 20, 20202.42002.42002.26002.35002.3500879,800
Oct 19, 20202.58002.59002.38002.42002.42001,357,800
Oct 16, 20202.58002.62002.50002.57002.57001,290,400
Oct 15, 20202.78403.00002.56002.62002.62005,253,300
Oct 14, 20202.65002.67902.61002.64002.6400628,600
Oct 13, 20202.63002.74002.54002.68002.68001,004,800
Oct 12, 20202.84002.85002.54002.61002.61002,011,400
Oct 09, 20202.69002.80002.68002.79002.79005,865,600
Oct 08, 20203.58003.60003.40003.59003.5900718,500
Oct 07, 20203.63003.67003.55003.62003.6200230,400
Oct 06, 20203.66003.74003.60003.64003.6400135,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...