PIXY - ShiftPixy, Inc.
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 24, 2020 | 13.54 | 13.54 | 9.23 | 9.82 | 9.82 | 256,100 |
| Jan 23, 2020 | 14.02 | 14.60 | 12.75 | 12.75 | 12.75 | 26,700 |
| Jan 22, 2020 | 15.15 | 15.40 | 14.01 | 14.16 | 14.16 | 30,200 |
| Jan 21, 2020 | 15.50 | 15.94 | 14.56 | 15.51 | 15.51 | 20,300 |
| Jan 17, 2020 | 15.35 | 16.10 | 14.54 | 15.61 | 15.61 | 15,500 |
| Jan 16, 2020 | 14.57 | 17.00 | 14.56 | 15.35 | 15.35 | 76,000 |
| Jan 15, 2020 | 14.23 | 15.19 | 14.01 | 14.29 | 14.29 | 36,000 |
| Jan 14, 2020 | 15.10 | 15.29 | 14.02 | 14.24 | 14.24 | 28,600 |
| Jan 13, 2020 | 14.95 | 15.32 | 13.45 | 15.02 | 15.02 | 50,500 |
| Jan 10, 2020 | 17.29 | 17.71 | 14.76 | 15.23 | 15.23 | 70,700 |
| Jan 09, 2020 | 17.59 | 21.20 | 16.10 | 17.29 | 17.29 | 220,200 |
| Jan 08, 2020 | 24.51 | 27.50 | 17.80 | 19.25 | 19.25 | 1,719,300 |
| Jan 07, 2020 | 7.89 | 8.07 | 7.44 | 8.07 | 8.07 | 111,500 |
| Jan 06, 2020 | 7.70 | 8.10 | 7.70 | 8.06 | 8.06 | 9,400 |
| Jan 03, 2020 | 8.07 | 8.40 | 7.68 | 8.09 | 8.09 | 33,300 |
| Jan 02, 2020 | 8.97 | 8.97 | 8.08 | 8.14 | 8.14 | 12,200 |
| Dec 31, 2019 | 8.70 | 8.70 | 8.44 | 8.64 | 8.64 | 15,600 |
| Dec 30, 2019 | 9.06 | 9.06 | 8.75 | 8.75 | 8.75 | 9,600 |
| Dec 27, 2019 | 8.88 | 9.25 | 8.40 | 8.98 | 8.98 | 49,800 |
| Dec 26, 2019 | 8.63 | 9.05 | 8.07 | 8.54 | 8.54 | 25,400 |
| Dec 24, 2019 | 8.20 | 10.44 | 8.02 | 8.54 | 8.54 | 110,400 |
| Dec 23, 2019 | 7.79 | 8.45 | 7.50 | 8.05 | 8.05 | 30,400 |
| Dec 20, 2019 | 8.16 | 8.23 | 7.48 | 7.79 | 7.79 | 32,000 |
| Dec 19, 2019 | 8.06 | 8.85 | 7.43 | 8.28 | 8.28 | 69,200 |
| Dec 18, 2019 | 7.27 | 7.99 | 7.03 | 7.99 | 7.99 | 30,200 |
| Dec 17, 2019 | 7.21 | 8.50 | 7.05 | 7.34 | 7.34 | 40,300 |
| Dec 16, 2019 | 7.59 | 7.89 | 7.17 | 7.46 | 7.46 | 8,600 |
| Dec 16, 2019 | 40/1 Stock Split | |||||
| Dec 13, 2019 | 8.68 | 8.68 | 8.12 | 8.24 | 8.24 | 4,000 |
| Dec 12, 2019 | 9.40 | 9.40 | 8.00 | 8.28 | 8.28 | 5,200 |
| Dec 11, 2019 | 9.20 | 9.28 | 8.84 | 8.92 | 8.92 | 1,200 |
| Dec 10, 2019 | 9.20 | 9.60 | 9.20 | 9.28 | 9.28 | 1,200 |
| Dec 09, 2019 | 9.80 | 10.72 | 8.80 | 9.24 | 9.24 | 8,000 |
| Dec 06, 2019 | 9.20 | 12.00 | 9.20 | 9.20 | 9.20 | 18,400 |
| Dec 05, 2019 | 9.20 | 10.76 | 9.20 | 10.28 | 10.28 | 6,900 |
| Dec 04, 2019 | 9.60 | 9.60 | 8.92 | 9.20 | 9.20 | 2,000 |
| Dec 03, 2019 | 9.24 | 9.40 | 8.80 | 9.40 | 9.40 | 3,000 |
| Dec 02, 2019 | 9.28 | 9.60 | 9.28 | 9.52 | 9.52 | 800 |
| Nov 29, 2019 | 10.00 | 10.76 | 9.44 | 10.20 | 10.20 | 700 |
| Nov 27, 2019 | 10.32 | 10.32 | 9.76 | 10.20 | 10.20 | 1,600 |
| Nov 26, 2019 | 10.00 | 10.68 | 9.80 | 10.60 | 10.60 | 1,100 |
| Nov 25, 2019 | 10.40 | 10.76 | 9.76 | 10.00 | 10.00 | 3,300 |
| Nov 22, 2019 | 10.48 | 10.48 | 9.68 | 10.40 | 10.40 | 1,100 |
| Nov 21, 2019 | 9.60 | 11.20 | 9.60 | 10.00 | 10.00 | 3,900 |
| Nov 20, 2019 | 10.40 | 11.20 | 9.48 | 10.40 | 10.40 | 2,500 |
| Nov 19, 2019 | 10.00 | 10.00 | 9.20 | 9.96 | 9.96 | 1,300 |
| Nov 18, 2019 | 9.20 | 10.00 | 9.20 | 9.56 | 9.56 | 2,100 |
| Nov 15, 2019 | 10.80 | 11.20 | 9.44 | 10.40 | 10.40 | 5,200 |
| Nov 14, 2019 | 11.20 | 11.48 | 9.12 | 10.40 | 10.40 | 9,000 |
| Nov 13, 2019 | 11.28 | 12.00 | 9.64 | 10.72 | 10.72 | 7,600 |
| Nov 12, 2019 | 12.76 | 12.88 | 11.24 | 11.60 | 11.60 | 4,800 |
| Nov 11, 2019 | 13.20 | 14.40 | 12.48 | 12.56 | 12.56 | 5,100 |
| Nov 08, 2019 | 14.88 | 14.92 | 14.24 | 14.40 | 14.40 | 500 |
| Nov 07, 2019 | 14.28 | 15.20 | 14.24 | 14.24 | 14.24 | 1,400 |
| Nov 06, 2019 | 15.20 | 15.32 | 14.20 | 14.24 | 14.24 | 2,300 |
| Nov 05, 2019 | 15.80 | 16.12 | 14.80 | 15.60 | 15.60 | 500 |
| Nov 04, 2019 | 15.60 | 16.56 | 15.60 | 15.68 | 15.68 | 1,600 |
| Nov 01, 2019 | 15.76 | 16.00 | 14.00 | 14.88 | 14.88 | 4,500 |
| Oct 31, 2019 | 16.40 | 16.72 | 15.20 | 15.32 | 15.32 | 2,200 |
| Oct 30, 2019 | 17.60 | 17.60 | 16.12 | 16.40 | 16.40 | 600 |
| Oct 29, 2019 | 17.60 | 17.60 | 16.00 | 16.12 | 16.12 | 700 |
| Oct 28, 2019 | 16.40 | 17.92 | 16.00 | 16.72 | 16.72 | 400 |
| Oct 25, 2019 | 16.08 | 16.80 | 16.00 | 16.40 | 16.40 | 400 |
| Oct 24, 2019 | 17.20 | 18.40 | 16.00 | 16.24 | 16.24 | 2,600 |
| Oct 23, 2019 | 17.60 | 17.60 | 16.00 | 17.20 | 17.20 | 500 |
| Oct 22, 2019 | 17.04 | 17.44 | 16.00 | 16.80 | 16.80 | 1,800 |
| Oct 21, 2019 | 16.80 | 17.44 | 16.80 | 17.20 | 17.20 | 2,000 |
| Oct 18, 2019 | 17.20 | 17.20 | 16.80 | 16.92 | 16.92 | 300 |
| Oct 17, 2019 | 17.20 | 17.20 | 16.92 | 17.20 | 17.20 | 1,100 |
| Oct 16, 2019 | 16.84 | 18.00 | 16.80 | 17.00 | 17.00 | 700 |
| Oct 15, 2019 | 17.96 | 17.96 | 16.80 | 16.80 | 16.80 | 1,600 |
| Oct 14, 2019 | 18.00 | 18.00 | 17.20 | 17.96 | 17.96 | 400 |
| Oct 11, 2019 | 18.00 | 18.00 | 16.96 | 18.00 | 18.00 | 300 |
| Oct 10, 2019 | 18.00 | 18.00 | 17.16 | 17.24 | 17.24 | 1,100 |
| Oct 09, 2019 | 17.88 | 18.00 | 17.36 | 17.68 | 17.68 | 700 |
| Oct 08, 2019 | 18.20 | 18.36 | 17.48 | 18.00 | 18.00 | 400 |
| Oct 07, 2019 | 17.36 | 18.80 | 17.36 | 18.40 | 18.40 | 500 |
| Oct 04, 2019 | 17.56 | 18.80 | 17.36 | 18.68 | 18.68 | 1,000 |
| Oct 03, 2019 | 16.80 | 19.72 | 16.80 | 18.00 | 18.00 | 4,400 |
| Oct 02, 2019 | 17.28 | 18.00 | 16.00 | 16.40 | 16.40 | 1,900 |
| Oct 01, 2019 | 18.68 | 19.00 | 17.20 | 17.20 | 17.20 | 2,700 |
| Sep 30, 2019 | 18.80 | 19.76 | 18.80 | 18.80 | 18.80 | 1,200 |
| Sep 27, 2019 | 19.96 | 19.96 | 18.80 | 18.80 | 18.80 | 1,300 |
| Sep 26, 2019 | 19.80 | 19.80 | 18.80 | 19.20 | 19.20 | 600 |
| Sep 25, 2019 | 18.80 | 19.60 | 18.80 | 18.88 | 18.88 | 900 |
| Sep 24, 2019 | 18.80 | 19.60 | 18.80 | 19.08 | 19.08 | 2,500 |
| Sep 23, 2019 | 18.80 | 20.32 | 18.80 | 18.80 | 18.80 | 5,100 |
| Sep 20, 2019 | 19.32 | 20.32 | 19.20 | 19.20 | 19.20 | 900 |
| Sep 19, 2019 | 19.60 | 20.32 | 19.24 | 19.24 | 19.24 | 2,300 |
| Sep 18, 2019 | 19.96 | 20.80 | 19.24 | 19.60 | 19.60 | 700 |
| Sep 17, 2019 | 20.36 | 20.36 | 19.40 | 19.60 | 19.60 | 600 |
| Sep 16, 2019 | 19.60 | 20.40 | 19.40 | 19.40 | 19.40 | 2,200 |
| Sep 13, 2019 | 19.92 | 19.92 | 18.80 | 19.60 | 19.60 | 500 |
| Sep 12, 2019 | 19.52 | 19.96 | 18.80 | 19.32 | 19.32 | 700 |
| Sep 11, 2019 | 18.80 | 19.96 | 18.80 | 19.44 | 19.44 | 1,200 |
| Sep 10, 2019 | 19.20 | 19.92 | 19.20 | 19.20 | 19.20 | 500 |
| Sep 09, 2019 | 19.60 | 20.00 | 18.80 | 18.80 | 18.80 | 1,300 |
| Sep 06, 2019 | 20.00 | 20.88 | 19.60 | 20.00 | 20.00 | 2,600 |
| Sep 05, 2019 | 19.60 | 20.40 | 19.20 | 20.00 | 20.00 | 1,000 |
| Sep 04, 2019 | 20.00 | 20.00 | 18.40 | 18.76 | 18.76 | 1,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...