Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ShiftPixy, Inc. (PIXY)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.4400-0.0700 (-13.73%)
At close: 04:00PM EDT
0.4700 +0.03 (+6.82%)
After hours: 07:22PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 16, 20220.53390.53390.37960.44000.440031,579,021
May 13, 20220.22000.66000.21700.51000.5100179,358,900
May 12, 20220.19000.21500.18700.20000.20001,673,800
May 11, 20220.20700.22000.18400.18400.18402,001,400
May 10, 20220.20000.23000.17500.20000.20003,974,600
May 09, 20220.26400.27000.17200.18600.18605,018,000
May 06, 20220.34000.34000.25700.25700.25701,369,400
May 05, 20220.36900.36900.31500.32000.3200865,000
May 04, 20220.36200.36900.34500.34700.3470820,400
May 03, 20220.34700.36700.33200.36300.36301,088,800
May 02, 20220.34700.35900.33200.34700.3470596,500
Apr 29, 20220.37500.38500.34800.35300.3530382,500
Apr 28, 20220.37700.40400.36100.37300.3730803,300
Apr 27, 20220.34900.37900.34900.37700.37701,757,500
Apr 26, 20220.40000.40000.34900.34900.3490801,400
Apr 25, 20220.43400.43400.37700.38800.3880908,500
Apr 22, 20220.46400.48000.43400.43600.4360469,400
Apr 21, 20220.48700.48900.45000.46000.4600524,500
Apr 20, 20220.49200.50000.47000.48100.4810632,000
Apr 19, 20220.50500.51900.49100.49800.4980791,100
Apr 18, 20220.50400.52000.49000.50500.5050911,700
Apr 14, 20220.49500.53500.48200.50400.50401,146,600
Apr 13, 20220.51000.51800.49100.49500.4950731,800
Apr 12, 20220.54500.54500.50000.50900.5090874,700
Apr 11, 20220.56200.56300.51500.53200.5320862,900
Apr 08, 20220.60000.60000.54500.56300.56301,193,900
Apr 07, 20220.63500.64000.59000.60400.60401,577,600
Apr 06, 20220.67000.67500.63000.63000.63001,499,900
Apr 05, 20220.72000.73000.66400.67000.67001,160,000
Apr 04, 20220.74600.78400.71300.73900.73902,405,300
Apr 01, 20220.77000.79500.73200.74100.74101,565,400
Mar 31, 20220.76000.85300.75600.78000.78003,238,100
Mar 30, 20220.80000.83000.74000.77200.77202,837,300
Mar 29, 20220.67000.87000.66900.84000.84008,749,700
Mar 28, 20220.67000.68400.64900.66900.6690766,900
Mar 25, 20220.71000.71000.65100.67000.6700950,700
Mar 24, 20220.71800.79500.70100.71000.71004,498,800
Mar 23, 20220.69700.71000.69500.70900.7090258,900
Mar 22, 20220.70000.71800.67400.70200.7020513,900
Mar 21, 20220.70000.72000.67300.68000.6800695,600
Mar 18, 20220.72000.78000.72000.72000.72001,270,500
Mar 17, 20220.69000.75000.67100.70500.7050778,800
Mar 16, 20220.65500.70200.64000.69700.6970921,500
Mar 15, 20220.62000.68700.61400.64000.6400984,300
Mar 14, 20220.63500.64000.61500.62300.6230350,400
Mar 11, 20220.67200.67800.63000.64000.6400477,800
Mar 10, 20220.67000.68900.65000.66400.6640489,800
Mar 09, 20220.67000.75400.65500.69500.69502,450,900
Mar 08, 20220.70000.72000.63000.66900.66902,377,600
Mar 07, 20220.72000.72000.68000.69500.6950464,800
Mar 04, 20220.78000.79400.69800.72200.7220876,200
Mar 03, 20220.81300.83000.78200.79100.7910207,800
Mar 02, 20220.81000.83000.80000.81000.8100360,400
Mar 01, 20220.85200.89600.82000.82000.8200333,100
Feb 28, 20220.82400.87000.79000.85100.8510451,900
Feb 25, 20220.84500.85000.82000.84000.8400254,700
Feb 24, 20220.68300.85000.68000.84000.8400737,700
Feb 23, 20220.85300.88000.76800.77900.77901,173,200
Feb 22, 20220.87000.90000.85000.85000.8500629,400
Feb 18, 20220.98400.99900.89300.93000.9300644,400
Feb 17, 20221.01001.02000.96200.97000.9700581,800
Feb 16, 20221.01001.04001.00001.03001.0300638,900
Feb 15, 20220.98001.07000.94201.01001.01001,782,200
Feb 14, 20220.96000.98900.93000.93200.9320748,500
Feb 11, 20221.05101.10000.98000.99000.99002,420,400
Feb 10, 20221.15001.20001.10001.10001.10001,893,700
Feb 09, 20221.15401.25001.14001.16001.16002,526,400
Feb 08, 20221.29001.33501.17901.18001.18002,612,700
Feb 07, 20221.27001.37001.26001.32001.32003,025,000
Feb 04, 20221.31001.36001.25001.31001.31002,045,200
Feb 03, 20221.30001.34001.20001.32001.32003,024,400
Feb 02, 20221.24001.44001.19001.37001.37006,801,200
Feb 01, 20221.21001.25601.14001.22001.22002,047,500
Jan 31, 20221.16001.30001.12001.21001.21003,614,700
Jan 28, 20221.35001.44001.24001.26001.26005,258,600
Jan 27, 20221.72201.77001.25001.28001.280019,324,300
Jan 26, 20221.61001.85001.59501.73001.730024,486,300
Jan 25, 20221.63002.03001.54001.55001.550043,435,600
Jan 24, 20221.46001.82001.37001.72001.720054,231,800
Jan 21, 20221.33001.35001.10401.24001.24008,683,700
Jan 20, 20221.72001.93001.41001.47001.470022,313,600
Jan 19, 20221.41001.83001.33001.67001.670034,905,200
Jan 18, 20221.29001.35001.06001.27001.27007,088,500
Jan 14, 20221.05001.49001.05001.29001.290026,744,300
Jan 13, 20221.02001.06000.95001.05001.05001,860,500
Jan 12, 20220.92501.18000.91601.02001.02006,978,100
Jan 11, 20220.95000.98000.90500.92700.9270665,400
Jan 10, 20220.91201.14000.90300.99300.99303,728,600
Jan 07, 20220.91800.96200.88200.91900.91901,037,100
Jan 06, 20220.98001.01000.88200.89600.89601,298,200
Jan 05, 20221.01001.13001.00001.04001.04002,531,300
Jan 04, 20221.14401.19001.00001.01001.01003,156,700
Jan 03, 20221.11001.29001.08001.18001.18005,805,500
Dec 31, 20211.26001.32001.12001.17001.17004,407,100
Dec 30, 20211.32001.38001.23001.31001.310010,448,700
Dec 29, 20211.69001.75001.39001.42001.4200115,140,500
Dec 28, 20210.79801.26000.75001.12001.120029,150,600
Dec 27, 20210.74300.81500.72300.78300.7830907,000
Dec 23, 20210.81900.83800.75000.76600.76601,197,600
Dec 22, 20210.71000.86900.68500.80300.80302,543,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement