Mail

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
Jul 22, 2019	0.6500	0.6500	0.5605	0.5680	0.5680	457,763
Jul 19, 2019	0.6260	0.6400	0.6020	0.6290	0.6290	144,900
Jul 18, 2019	0.5900	0.6300	0.5600	0.6230	0.6230	262,900
Jul 17, 2019	0.5800	0.5900	0.5500	0.5820	0.5820	102,800
Jul 16, 2019	0.5900	0.5980	0.5300	0.5520	0.5520	176,700
Jul 15, 2019	0.6620	0.6650	0.5510	0.6000	0.6000	474,900
Jul 12, 2019	0.7500	0.7610	0.6750	0.7330	0.7330	1,307,000
Jul 11, 2019	0.6800	0.7400	0.6200	0.6720	0.6720	162,200
Jul 10, 2019	0.7330	0.7330	0.6100	0.6680	0.6680	314,300
Jul 09, 2019	0.6600	0.7400	0.6500	0.7120	0.7120	327,900
Jul 08, 2019	0.6300	0.7400	0.6200	0.6770	0.6770	687,400
Jul 05, 2019	0.5400	0.6500	0.5350	0.6300	0.6300	546,100
Jul 03, 2019	0.5000	0.5350	0.5000	0.5350	0.5350	131,700
Jul 02, 2019	0.4900	0.5440	0.4900	0.5000	0.5000	94,200
Jul 01, 2019	0.4800	0.5500	0.4800	0.5000	0.5000	126,600
Jun 28, 2019	0.5180	0.5300	0.4730	0.4870	0.4870	314,000
Jun 27, 2019	0.5570	0.5630	0.4890	0.4930	0.4930	193,100
Jun 26, 2019	0.5200	0.5750	0.5200	0.5300	0.5300	136,800
Jun 25, 2019	0.5000	0.5300	0.4870	0.5210	0.5210	147,700
Jun 24, 2019	0.5300	0.5400	0.4800	0.4970	0.4970	56,200
Jun 21, 2019	0.5200	0.5200	0.4800	0.5040	0.5040	76,300
Jun 20, 2019	0.4900	0.5190	0.4710	0.4940	0.4940	159,500
Jun 19, 2019	0.4890	0.4890	0.4300	0.4800	0.4800	120,600
Jun 18, 2019	0.4300	0.4900	0.4050	0.4770	0.4770	182,800
Jun 17, 2019	0.4480	0.4480	0.4100	0.4250	0.4250	86,300
Jun 14, 2019	0.4450	0.5640	0.3900	0.4310	0.4310	942,600
Jun 13, 2019	0.3700	0.4240	0.3450	0.4240	0.4240	487,100
Jun 12, 2019	0.4100	0.4100	0.3400	0.3760	0.3760	370,200
Jun 11, 2019	0.4450	0.4450	0.3700	0.3960	0.3960	336,400
Jun 10, 2019	0.4580	0.4680	0.4220	0.4450	0.4450	165,900
Jun 07, 2019	0.4550	0.4700	0.4400	0.4530	0.4530	135,600
Jun 06, 2019	0.4640	0.4640	0.4400	0.4580	0.4580	56,400
Jun 05, 2019	0.4800	0.4900	0.4500	0.4500	0.4500	119,000
Jun 04, 2019	0.4700	0.4700	0.4000	0.4700	0.4700	100,800
Jun 03, 2019	0.4740	0.4980	0.4500	0.4700	0.4700	115,600
May 31, 2019	0.5350	0.5350	0.2740	0.4520	0.4520	363,300
May 30, 2019	0.5440	0.6000	0.5410	0.5500	0.5500	518,400
May 29, 2019	0.5500	0.5500	0.5300	0.5340	0.5340	105,200
May 28, 2019	0.5700	0.5730	0.5410	0.5470	0.5470	132,200
May 24, 2019	0.6000	0.6000	0.5300	0.5550	0.5550	348,400
May 23, 2019	0.6500	0.6500	0.5700	0.6000	0.6000	330,200
May 22, 2019	0.7700	0.7700	0.6560	0.6800	0.6800	248,900
May 21, 2019	0.7650	0.7800	0.7450	0.7600	0.7600	33,900
May 20, 2019	0.7600	0.7670	0.7230	0.7670	0.7670	104,600
May 17, 2019	0.8000	0.8000	0.7230	0.7620	0.7620	83,100
May 16, 2019	0.8210	0.8500	0.7640	0.7720	0.7720	236,600
May 15, 2019	0.6900	0.7800	0.6900	0.7800	0.7800	115,700
May 14, 2019	0.7500	0.7600	0.6700	0.7160	0.7160	187,800
May 13, 2019	0.7800	0.7850	0.5800	0.7300	0.7300	478,500
May 10, 2019	0.8060	0.8250	0.7730	0.7760	0.7760	95,400
May 09, 2019	0.8100	0.8300	0.8100	0.8120	0.8120	116,800
May 08, 2019	0.8300	0.8350	0.8100	0.8100	0.8100	98,700
May 07, 2019	0.8100	0.8490	0.8100	0.8210	0.8210	86,400
May 06, 2019	0.8300	0.8320	0.8000	0.8150	0.8150	129,400
May 03, 2019	0.7700	0.8400	0.7700	0.8240	0.8240	219,900
May 02, 2019	0.8900	0.8900	0.7550	0.7890	0.7890	580,000
May 01, 2019	0.7500	0.8900	0.7400	0.8500	0.8500	1,301,300
Apr 30, 2019	0.7450	0.7730	0.7000	0.7600	0.7600	895,400
Apr 29, 2019	0.8300	0.8700	0.7650	0.7880	0.7880	627,100
Apr 26, 2019	0.8900	0.9200	0.8400	0.8510	0.8510	260,100
Apr 25, 2019	0.9000	0.9150	0.8400	0.8800	0.8800	226,700
Apr 24, 2019	1.0000	1.0000	0.8600	0.9000	0.9000	704,700
Apr 23, 2019	1.0300	1.0400	0.9900	1.0000	1.0000	482,100
Apr 22, 2019	1.0300	1.0350	1.0000	1.0200	1.0200	450,600
Apr 18, 2019	1.0200	1.0500	1.0100	1.0300	1.0300	374,400
Apr 17, 2019	1.0200	1.0400	1.0000	1.0300	1.0300	514,000
Apr 16, 2019	1.1000	1.1100	1.0200	1.0450	1.0450	858,200
Apr 15, 2019	1.2800	1.3500	1.0400	1.0700	1.0700	2,706,200
Apr 12, 2019	1.1200	1.2700	1.1000	1.2000	1.2000	1,652,200
Apr 11, 2019	1.0800	1.1300	1.0700	1.0700	1.0700	480,900
Apr 10, 2019	1.0700	1.1100	1.0600	1.0600	1.0600	397,900
Apr 09, 2019	1.0700	1.0800	1.0300	1.0500	1.0500	299,400
Apr 08, 2019	1.1300	1.1500	1.0400	1.0400	1.0400	389,300
Apr 05, 2019	1.0400	1.0700	1.0200	1.0700	1.0700	300,600
Apr 04, 2019	1.1000	1.1000	1.0000	1.0100	1.0100	638,700
Apr 03, 2019	1.1000	1.1200	1.0500	1.0900	1.0900	474,100
Apr 02, 2019	1.2000	1.2400	1.0200	1.0400	1.0400	1,200,600
Apr 01, 2019	1.3500	1.3600	1.2800	1.2960	1.2960	275,800
Mar 29, 2019	1.3900	1.4400	1.3000	1.3500	1.3500	268,300
Mar 28, 2019	1.3600	1.4300	1.3300	1.3800	1.3800	307,800
Mar 27, 2019	1.4500	1.4600	1.3200	1.3300	1.3300	305,000
Mar 26, 2019	1.4000	1.4500	1.3100	1.3900	1.3900	477,100
Mar 25, 2019	1.4300	1.4300	1.3500	1.3700	1.3700	121,200
Mar 22, 2019	1.5300	1.5330	1.3700	1.4200	1.4200	272,900
Mar 21, 2019	1.6000	1.6100	1.5000	1.5300	1.5300	210,700
Mar 20, 2019	1.6200	1.6500	1.5700	1.5900	1.5900	187,500
Mar 19, 2019	1.7200	1.7400	1.6100	1.6500	1.6500	520,400
Mar 18, 2019	1.6600	1.7500	1.5600	1.7000	1.7000	615,600
Mar 15, 2019	1.5600	1.8400	1.5400	1.6500	1.6500	1,242,800
Mar 14, 2019	1.5580	1.5810	1.5400	1.5500	1.5500	79,600
Mar 13, 2019	1.6000	1.6000	1.5400	1.5600	1.5600	86,000
Mar 12, 2019	1.6100	1.6600	1.5800	1.5900	1.5900	164,300
Mar 11, 2019	1.5500	1.6800	1.5500	1.6400	1.6400	115,900
Mar 08, 2019	1.5300	1.6100	1.5000	1.5600	1.5600	69,300
Mar 07, 2019	1.5500	1.6110	1.5100	1.5400	1.5400	46,600
Mar 06, 2019	1.5400	1.6080	1.5400	1.5500	1.5500	140,700
Mar 05, 2019	1.5600	1.5750	1.5300	1.5400	1.5400	42,800
Mar 04, 2019	1.6500	1.6800	1.5300	1.5800	1.5800	48,500
Mar 01, 2019	1.5500	1.6100	1.5200	1.6100	1.6100	74,300
Feb 28, 2019	1.5400	1.5600	1.5120	1.5300	1.5300	80,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...