PIXY - ShiftPixy, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202013.5413.549.239.829.82256,100
Jan 23, 202014.0214.6012.7512.7512.7526,700
Jan 22, 202015.1515.4014.0114.1614.1630,200
Jan 21, 202015.5015.9414.5615.5115.5120,300
Jan 17, 202015.3516.1014.5415.6115.6115,500
Jan 16, 202014.5717.0014.5615.3515.3576,000
Jan 15, 202014.2315.1914.0114.2914.2936,000
Jan 14, 202015.1015.2914.0214.2414.2428,600
Jan 13, 202014.9515.3213.4515.0215.0250,500
Jan 10, 202017.2917.7114.7615.2315.2370,700
Jan 09, 202017.5921.2016.1017.2917.29220,200
Jan 08, 202024.5127.5017.8019.2519.251,719,300
Jan 07, 20207.898.077.448.078.07111,500
Jan 06, 20207.708.107.708.068.069,400
Jan 03, 20208.078.407.688.098.0933,300
Jan 02, 20208.978.978.088.148.1412,200
Dec 31, 20198.708.708.448.648.6415,600
Dec 30, 20199.069.068.758.758.759,600
Dec 27, 20198.889.258.408.988.9849,800
Dec 26, 20198.639.058.078.548.5425,400
Dec 24, 20198.2010.448.028.548.54110,400
Dec 23, 20197.798.457.508.058.0530,400
Dec 20, 20198.168.237.487.797.7932,000
Dec 19, 20198.068.857.438.288.2869,200
Dec 18, 20197.277.997.037.997.9930,200
Dec 17, 20197.218.507.057.347.3440,300
Dec 16, 20197.597.897.177.467.468,600
Dec 16, 201940/1 Stock Split
Dec 13, 20198.688.688.128.248.244,000
Dec 12, 20199.409.408.008.288.285,200
Dec 11, 20199.209.288.848.928.921,200
Dec 10, 20199.209.609.209.289.281,200
Dec 09, 20199.8010.728.809.249.248,000
Dec 06, 20199.2012.009.209.209.2018,400
Dec 05, 20199.2010.769.2010.2810.286,900
Dec 04, 20199.609.608.929.209.202,000
Dec 03, 20199.249.408.809.409.403,000
Dec 02, 20199.289.609.289.529.52800
Nov 29, 201910.0010.769.4410.2010.20700
Nov 27, 201910.3210.329.7610.2010.201,600
Nov 26, 201910.0010.689.8010.6010.601,100
Nov 25, 201910.4010.769.7610.0010.003,300
Nov 22, 201910.4810.489.6810.4010.401,100
Nov 21, 20199.6011.209.6010.0010.003,900
Nov 20, 201910.4011.209.4810.4010.402,500
Nov 19, 201910.0010.009.209.969.961,300
Nov 18, 20199.2010.009.209.569.562,100
Nov 15, 201910.8011.209.4410.4010.405,200
Nov 14, 201911.2011.489.1210.4010.409,000
Nov 13, 201911.2812.009.6410.7210.727,600
Nov 12, 201912.7612.8811.2411.6011.604,800
Nov 11, 201913.2014.4012.4812.5612.565,100
Nov 08, 201914.8814.9214.2414.4014.40500
Nov 07, 201914.2815.2014.2414.2414.241,400
Nov 06, 201915.2015.3214.2014.2414.242,300
Nov 05, 201915.8016.1214.8015.6015.60500
Nov 04, 201915.6016.5615.6015.6815.681,600
Nov 01, 201915.7616.0014.0014.8814.884,500
Oct 31, 201916.4016.7215.2015.3215.322,200
Oct 30, 201917.6017.6016.1216.4016.40600
Oct 29, 201917.6017.6016.0016.1216.12700
Oct 28, 201916.4017.9216.0016.7216.72400
Oct 25, 201916.0816.8016.0016.4016.40400
Oct 24, 201917.2018.4016.0016.2416.242,600
Oct 23, 201917.6017.6016.0017.2017.20500
Oct 22, 201917.0417.4416.0016.8016.801,800
Oct 21, 201916.8017.4416.8017.2017.202,000
Oct 18, 201917.2017.2016.8016.9216.92300
Oct 17, 201917.2017.2016.9217.2017.201,100
Oct 16, 201916.8418.0016.8017.0017.00700
Oct 15, 201917.9617.9616.8016.8016.801,600
Oct 14, 201918.0018.0017.2017.9617.96400
Oct 11, 201918.0018.0016.9618.0018.00300
Oct 10, 201918.0018.0017.1617.2417.241,100
Oct 09, 201917.8818.0017.3617.6817.68700
Oct 08, 201918.2018.3617.4818.0018.00400
Oct 07, 201917.3618.8017.3618.4018.40500
Oct 04, 201917.5618.8017.3618.6818.681,000
Oct 03, 201916.8019.7216.8018.0018.004,400
Oct 02, 201917.2818.0016.0016.4016.401,900
Oct 01, 201918.6819.0017.2017.2017.202,700
Sep 30, 201918.8019.7618.8018.8018.801,200
Sep 27, 201919.9619.9618.8018.8018.801,300
Sep 26, 201919.8019.8018.8019.2019.20600
Sep 25, 201918.8019.6018.8018.8818.88900
Sep 24, 201918.8019.6018.8019.0819.082,500
Sep 23, 201918.8020.3218.8018.8018.805,100
Sep 20, 201919.3220.3219.2019.2019.20900
Sep 19, 201919.6020.3219.2419.2419.242,300
Sep 18, 201919.9620.8019.2419.6019.60700
Sep 17, 201920.3620.3619.4019.6019.60600
Sep 16, 201919.6020.4019.4019.4019.402,200
Sep 13, 201919.9219.9218.8019.6019.60500
Sep 12, 201919.5219.9618.8019.3219.32700
Sep 11, 201918.8019.9618.8019.4419.441,200
Sep 10, 201919.2019.9219.2019.2019.20500
Sep 09, 201919.6020.0018.8018.8018.801,300
Sep 06, 201920.0020.8819.6020.0020.002,600
Sep 05, 201919.6020.4019.2020.0020.001,000
Sep 04, 201920.0020.0018.4018.7618.761,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...