UK markets close in 3 hours 32 minutes

ShiftPixy, Inc. (PIXY)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.8200-0.0100 (-0.55%)
At close: 04:00PM EDT
1.8800 +0.06 (+3.30%)
After hours: 07:41PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20241.82001.85001.77001.82001.820034,700
30 Apr 20241.89001.90001.83001.83001.830042,600
29 Apr 20241.92001.96001.85001.85001.850073,200
26 Apr 20241.91001.97001.88001.88001.880090,400
25 Apr 20241.88002.01001.85001.88001.8800158,800
24 Apr 20242.07002.09301.85001.94001.9400195,200
23 Apr 20242.17002.49001.95002.08002.0800694,200
22 Apr 20241.72002.30001.54002.20002.2000815,700
19 Apr 20241.87501.92001.65001.71001.7100169,700
18 Apr 20241.98001.98001.82001.86001.8600120,300
17 Apr 20241.81001.97001.81001.92001.9200221,300
16 Apr 20241.90001.93001.73001.79001.7900166,200
15 Apr 20242.20002.20001.86001.90001.9000253,800
12 Apr 20242.33002.44902.15002.17002.1700300,400
11 Apr 20242.46002.48702.31002.33002.3300200,700
10 Apr 20242.50002.60002.38002.41002.4100246,900
09 Apr 20242.67002.68502.45902.49002.4900172,800
08 Apr 20242.55002.86002.52002.68002.6800519,100
05 Apr 20242.55002.57002.40002.50002.5000179,000
04 Apr 20242.47002.75002.42002.52002.5200493,500
03 Apr 20242.50002.55002.42002.52002.5200329,000
02 Apr 20242.65002.75002.49002.53002.5300503,100
01 Apr 20242.54002.85002.38002.73002.7300571,800
28 Mar 20242.81002.90002.57002.64002.6400750,900
27 Mar 20243.10003.30002.79002.91002.91001,796,300
26 Mar 20242.99003.11002.75002.98002.98002,296,600
25 Mar 20243.44003.50002.70003.03003.0300451,100
22 Mar 20243.61003.70003.35003.50003.5000208,000
21 Mar 20244.07004.12503.30003.60003.6000493,500
20 Mar 20244.78005.11003.98004.02004.02001,197,100
19 Mar 20245.07006.65004.75005.09005.09003,497,300
18 Mar 20243.48007.99003.30006.80006.800012,855,100
15 Mar 20243.92003.92003.25003.40003.4000364,600
14 Mar 20243.70004.21003.20003.97003.97004,787,700
13 Mar 20244.05004.32003.02003.25003.25008,839,500
12 Mar 20243.70003.97003.05003.13503.1350101,700
11 Mar 20243.74003.90003.50003.85003.850051,800
08 Mar 20243.33003.81003.21003.73003.7300166,100
07 Mar 20243.85004.00003.05003.20003.200093,800
06 Mar 20244.50004.60003.70003.80003.800046,700
05 Mar 20244.35004.59004.25004.41004.410020,300
04 Mar 20244.49004.49304.17004.31004.310010,900
01 Mar 20244.46004.67004.40004.63004.630011,000
29 Feb 20244.54004.54004.27004.34004.34009,300
28 Feb 20244.58004.63004.26004.54004.540021,400
27 Feb 20244.19004.66004.04004.58004.580047,700
26 Feb 20244.22004.22004.02204.18004.180015,400
23 Feb 20244.24004.24004.06004.23004.230015,400
22 Feb 20244.00004.20003.94004.19004.190022,300
21 Feb 20244.01504.06003.90004.05004.05006,200
20 Feb 20243.95004.07003.95004.00504.00508,500
16 Feb 20244.03604.14003.95004.00004.00008,300
15 Feb 20243.94004.13003.74003.94003.940017,800
14 Feb 20244.05004.28003.89003.94003.940014,400
13 Feb 20243.92004.30003.68004.09504.095092,500
12 Feb 20244.40004.67004.15004.18004.180046,800
09 Feb 20244.58004.70604.24504.25004.250015,400
08 Feb 20244.55004.64504.50004.51004.510010,100
07 Feb 20244.42004.74004.16004.45004.450015,500
06 Feb 20244.65004.79004.30504.79004.790034,000
05 Feb 20245.25005.36004.51004.60004.600059,000
02 Feb 20245.27505.42005.20005.42005.420036,500
01 Feb 20245.32005.43005.23105.40005.400018,900
31 Jan 20245.21505.42005.14005.31305.313029,000
30 Jan 20245.56005.56005.15005.15005.150039,200
29 Jan 20245.38005.70005.33005.43005.430015,100
26 Jan 20245.31005.53005.22005.49005.49009,500
25 Jan 20245.80005.80005.21005.30005.300045,400
24 Jan 20245.87705.91005.65005.84005.840012,200
23 Jan 20246.04006.05005.74005.89005.890012,700
22 Jan 20245.87006.30005.71005.88005.880027,300
19 Jan 20246.28006.28005.90005.96005.960024,600
18 Jan 20246.17006.35006.05006.35006.350016,200
17 Jan 20246.12006.53006.12006.26006.260026,600
16 Jan 20246.10006.62006.01006.26006.260060,400
12 Jan 20246.38006.54006.05006.17006.170017,900
11 Jan 20246.41106.85006.38006.38006.380045,700
10 Jan 20247.21007.53006.14206.38006.380092,400
09 Jan 20245.83007.12505.83006.89006.8900125,300
08 Jan 20245.59006.08805.59005.92005.920048,900
05 Jan 20245.62005.80005.54005.70005.700015,500
04 Jan 20245.71005.83005.54005.62005.620028,700
03 Jan 20245.45005.90005.37005.83005.830087,500
02 Jan 20245.55005.65005.36005.45005.450031,300
29 Dec 20235.69005.97005.30005.46005.4600103,600
28 Dec 20235.87005.99005.50005.61005.610095,000
27 Dec 20235.99006.19005.77005.86005.860041,600
26 Dec 20236.10006.31006.00106.18006.180019,300
22 Dec 20236.04006.17005.87006.10006.100035,500
21 Dec 20236.22006.59006.02006.17006.170033,000
20 Dec 20235.89006.90005.85006.24006.2400171,100
19 Dec 20235.81005.96105.59005.87005.870080,900
18 Dec 20236.10006.23005.80005.98005.980036,900
15 Dec 20236.35006.42006.01006.08006.080066,500
14 Dec 20236.77006.78006.27506.45006.450089,500
13 Dec 20236.84007.09006.64006.78006.780052,800
12 Dec 20237.38007.66007.00007.16007.160047,200
11 Dec 20237.26007.50007.14007.16007.160079,900
08 Dec 20238.47008.52407.85008.24008.240071,300
07 Dec 202310.110010.25008.55008.64008.6400135,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...