ShiftPixy Inc. Common Stockのデータ

ShiftPixy Inc. Common Stockの基本情報

名前 ShiftPixy Inc. Common Stock
ティッカー PIXY
国 United States
上場年 2017.0
セクター Technology

ShiftPixy Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.89 3.52 3.89 3.63 674400.0 3.63
2021-02-12 3.83 3.65 3.71 3.77 479900.0 3.77
2021-02-11 4.0 3.57 3.62 3.71 2172300.0 3.71
2021-02-10 3.77 3.41 3.66 3.62 557100.0 3.62
2021-02-09 3.7 3.46 3.69 3.6 399600.0 3.6
2021-02-08 3.75 3.39 3.45 3.63 1354400.0 3.63
2021-02-05 3.55 3.38 3.43 3.39 350500.0 3.39
2021-02-04 3.49 3.33 3.33 3.41 312700.0 3.41
2021-02-03 3.58 3.11 3.5 3.34 990100.0 3.34
2021-02-02 3.62 3.37 3.59 3.46 452200.0 3.46
2021-02-01 3.69 3.47 3.67 3.55 485700.0 3.55
2021-01-29 4.12 3.4 3.51 3.65 1268900.0 3.65
2021-01-28 3.9 3.45 3.69 3.55 419200.0 3.55
2021-01-27 3.97 3.54 3.83 3.6 1246600.0 3.6
2021-01-26 4.69 3.87 3.91 3.97 5547400.0 3.97
2021-01-25 3.74 3.2 3.5 3.56 1873300.0 3.56
2021-01-22 3.92 2.93 2.99 3.37 3890000.0 3.37
2021-01-21 3.18 2.92 3.11 2.96 594100.0 2.96
2021-01-20 3.18 2.96 3.05 3.13 774800.0 3.13
2021-01-19 3.19 2.85 3.07 3.09 2700100.0 3.09
2021-01-15 2.77 2.61 2.69 2.7 3781200.0 2.7
2021-01-14 2.89 2.75 2.85 2.84 498700.0 2.84
2021-01-13 2.95 2.82 2.87 2.82 283400.0 2.82
2021-01-12 2.96 2.8 2.9 2.8 395900.0 2.8
2021-01-11 3.12 2.68 2.82 2.97 1910900.0 2.97
2021-01-08 3.02 2.66 2.79 2.91 1339900.0 2.91
2021-01-07 2.84 2.57 2.62 2.71 1039600.0 2.71
2021-01-06 2.68 2.5 2.68 2.56 438100.0 2.56
2021-01-05 2.76 2.5 2.51 2.62 1821300.0 2.62
2021-01-04 2.49 2.38 2.49 2.45 293600.0 2.45
2020-12-31 2.54 2.44 2.54 2.49 255100.0 2.49
2020-12-30 2.82 2.47 2.57 2.54 1752600.0 2.54
2020-12-29 2.72 2.45 2.69 2.6 518800.0 2.6
2020-12-28 2.91 2.51 2.56 2.72 2748700.0 2.72
2020-12-24 2.55 2.41 2.55 2.5 257200.0 2.5
2020-12-23 2.57 2.34 2.4 2.54 565400.0 2.54
2020-12-22 2.43 2.3 2.41 2.36 558700.0 2.36
2020-12-21 2.39 2.27 2.39 2.35 238200.0 2.35
2020-12-18 2.54 2.36 2.49 2.36 279600.0 2.36
2020-12-17 2.54 2.42 2.47 2.47 205700.0 2.47
2020-12-16 2.47 2.38 2.44 2.43 236900.0 2.43
2020-12-15 2.57 2.41 2.52 2.44 309800.0 2.44
2020-12-14 2.62 2.46 2.62 2.52 456700.0 2.52
2020-12-11 2.52 2.38 2.44 2.47 551800.0 2.47
2020-12-10 2.49 2.38 2.42 2.44 664500.0 2.44
2020-12-09 3.08 2.5 2.84 2.56 7355100.0 2.56
2020-12-08 2.92 2.32 2.32 2.86 4147900.0 2.86
2020-12-07 2.45 2.3 2.37 2.32 297400.0 2.32
2020-12-04 2.42 2.29 2.33 2.38 215900.0 2.38
2020-12-03 2.37 2.29 2.33 2.32 271400.0 2.32
2020-12-02 2.41 2.31 2.36 2.35 319000.0 2.35
2020-12-01 2.54 2.33 2.43 2.36 398500.0 2.36
2020-11-30 2.52 2.35 2.47 2.38 630400.0 2.38
2020-11-27 2.57 2.48 2.49 2.51 214100.0 2.51
2020-11-25 2.58 2.45 2.54 2.49 342300.0 2.49
2020-11-24 2.64 2.46 2.62 2.51 611100.0 2.51
2020-11-23 2.72 2.5 2.55 2.57 1340600.0 2.57
2020-11-20 2.59 2.38 2.43 2.5 887000.0 2.5
2020-11-19 2.51 2.22 2.25 2.47 1734800.0 2.47
2020-11-18 2.29 2.2 2.28 2.25 355600.0 2.25
2020-11-17 2.28 2.18 2.23 2.28 169400.0 2.28
2020-11-16 2.29 2.2 2.2 2.23 240900.0 2.23
2020-11-13 2.21 2.13 2.15 2.19 225300.0 2.19
2020-11-12 2.21 2.11 2.21 2.14 265700.0 2.14
2020-11-11 2.28 2.18 2.28 2.22 154700.0 2.22
2020-11-10 2.34 2.22 2.28 2.28 171500.0 2.28
2020-11-09 2.31 2.17 2.2 2.28 737500.0 2.28
2020-11-06 2.17 2.1 2.17 2.13 228300.0 2.13
2020-11-05 2.24 2.12 2.13 2.16 462200.0 2.16
2020-11-04 2.19 2.11 2.14 2.14 252800.0 2.14
2020-11-03 2.26 2.13 2.17 2.15 181500.0 2.15
2020-11-02 2.18 2.08 2.11 2.16 261100.0 2.16
2020-10-30 2.34 2.1 2.21 2.12 820700.0 2.12
2020-10-29 2.27 2.02 2.14 2.25 928800.0 2.25
2020-10-28 2.25 2.1 2.22 2.1 765400.0 2.1
2020-10-27 2.29 2.2 2.29 2.24 225200.0 2.24
2020-10-26 2.34 2.22 2.31 2.26 463300.0 2.26
2020-10-23 2.39 2.31 2.38 2.32 437200.0 2.32
2020-10-22 2.45 2.31 2.35 2.37 397800.0 2.37
2020-10-21 2.42 2.32 2.36 2.35 600500.0 2.35
2020-10-20 2.42 2.26 2.42 2.35 879800.0 2.35
2020-10-19 2.59 2.38 2.58 2.42 1357800.0 2.42
2020-10-16 2.62 2.5 2.58 2.57 1290400.0 2.57
2020-10-15 3.0 2.56 2.78 2.62 5253300.0 2.62
2020-10-14 2.68 2.61 2.65 2.64 933300.0 2.64
2020-10-13 2.74 2.54 2.63 2.68 1004800.0 2.68
2020-10-12 2.85 2.54 2.84 2.61 2011400.0 2.61
2020-10-09 2.8 2.68 2.69 2.79 5865600.0 2.79
2020-10-08 3.6 3.4 3.58 3.59 718500.0 3.59
2020-10-07 3.67 3.55 3.63 3.62 230400.0 3.62
2020-10-06 3.74 3.6 3.66 3.64 135300.0 3.64
2020-10-05 3.73 3.63 3.72 3.68 90900.0 3.68
2020-10-02 3.87 3.63 3.87 3.69 314400.0 3.69
2020-10-01 3.94 3.79 3.83 3.93 159200.0 3.93
2020-09-30 3.94 3.83 3.91 3.84 138000.0 3.84
2020-09-29 3.89 3.73 3.73 3.89 177500.0 3.89
2020-09-28 3.79 3.66 3.68 3.74 125200.0 3.74
2020-09-25 3.74 3.57 3.72 3.72 158400.0 3.72
2020-09-24 3.75 3.55 3.61 3.71 202900.0 3.71
2020-09-23 3.86 3.68 3.86 3.74 210600.0 3.74
2020-09-22 3.97 3.81 3.97 3.86 124200.0 3.86
2020-09-21 3.95 3.78 3.86 3.9 166300.0 3.9
2020-09-18 4.05 3.85 3.99 3.85 224400.0 3.85
2020-09-17 4.06 3.88 3.88 3.98 179400.0 3.98
2020-09-16 3.98 3.85 3.93 3.95 197100.0 3.95
2020-09-15 4.08 3.89 3.99 3.95 215200.0 3.95
2020-09-14 4.03 3.88 3.97 4.0 138100.0 4.0
2020-09-11 4.08 3.91 4.0 3.97 209900.0 3.97
2020-09-10 4.2 3.96 4.2 3.99 280700.0 3.99
2020-09-09 4.24 4.05 4.12 4.2 253000.0 4.2
2020-09-08 4.35 4.1 4.33 4.25 554300.0 4.25
2020-09-04 4.5 3.85 3.99 4.2 1521300.0 4.2
2020-09-03 4.09 3.81 4.03 3.98 411800.0 3.98
2020-09-02 4.16 3.96 4.16 4.05 377100.0 4.05
2020-09-01 4.34 4.11 4.3 4.2 448700.0 4.2
2020-08-31 4.39 4.18 4.27 4.3 642800.0 4.3
2020-08-28 4.38 4.2 4.37 4.31 576000.0 4.31
2020-08-27 4.59 4.35 4.45 4.38 492500.0 4.38
2020-08-26 4.64 4.17 4.46 4.6 1150200.0 4.6
2020-08-25 4.64 4.03 4.2 4.61 2223200.0 4.61
2020-08-24 4.72 3.8 4.2 3.99 5300900.0 3.99
2020-08-21 6.22 4.11 4.57 4.37 133260200.0 4.37
2020-08-20 3.92 3.35 3.9 3.44 1783300.0 3.44
2020-08-19 4.26 3.8 4.26 3.87 929000.0 3.87
2020-08-18 4.47 4.27 4.46 4.34 379900.0 4.34
2020-08-17 4.63 4.46 4.62 4.49 308200.0 4.49
2020-08-14 4.68 4.47 4.62 4.66 851200.0 4.66
2020-08-13 4.7 4.51 4.66 4.65 261900.0 4.65
2020-08-12 4.79 4.56 4.76 4.61 488400.0 4.61
2020-08-11 5.0 4.66 4.95 4.84 783000.0 4.84
2020-08-10 4.95 4.76 4.77 4.88 273400.0 4.88
2020-08-07 4.84 4.66 4.81 4.77 259900.0 4.77
2020-08-06 4.92 4.75 4.92 4.8 626300.0 4.8
2020-08-05 5.4 4.83 5.14 5.0 1621300.0 5.0
2020-08-04 4.99 4.71 4.98 4.83 705800.0 4.83
2020-08-03 5.09 4.8 5.08 4.94 745700.0 4.94
2020-07-31 5.59 5.03 5.55 5.1 1092200.0 5.1
2020-07-30 5.75 4.98 4.98 5.47 2535000.0 5.47
2020-07-29 5.34 4.78 4.88 5.06 1009800.0 5.06
2020-07-28 4.85 4.45 4.65 4.84 303000.0 4.84
2020-07-27 4.92 4.76 4.87 4.84 119500.0 4.84
2020-07-24 5.02 4.84 5.02 4.87 118700.0 4.87
2020-07-23 5.16 4.82 5.14 5.02 363600.0 5.02
2020-07-22 5.14 4.94 5.12 5.03 151500.0 5.03
2020-07-21 5.28 5.05 5.24 5.09 470700.0 5.09
2020-07-20 5.2 4.7 4.75 5.17 1170600.0 5.17
2020-07-17 4.97 4.58 4.58 4.7 528500.0 4.7
2020-07-16 4.9 4.29 4.69 4.7 445400.0 4.7
2020-07-15 4.88 4.64 4.65 4.74 482400.0 4.74
2020-07-14 4.72 4.32 4.7 4.59 277800.0 4.59
2020-07-13 5.11 4.75 5.09 4.82 409600.0 4.82
2020-07-10 5.15 5.04 5.1 5.1 249800.0 5.1
2020-07-09 5.18 5.02 5.12 5.16 256400.0 5.16
2020-07-08 5.26 5.06 5.16 5.13 639100.0 5.13
2020-07-07 5.24 5.06 5.19 5.15 575800.0 5.15
2020-07-06 5.38 5.09 5.25 5.26 565400.0 5.26
2020-07-02 5.89 5.15 5.75 5.25 2584400.0 5.25
2020-07-01 5.51 5.18 5.3 5.4 567900.0 5.4
2020-06-30 5.4 5.16 5.23 5.37 420900.0 5.37
2020-06-29 5.34 5.1 5.26 5.23 221400.0 5.23
2020-06-26 5.39 5.14 5.38 5.29 386200.0 5.29
2020-06-25 5.69 4.92 5.03 5.41 1123700.0 5.41
2020-06-24 5.39 4.84 5.16 5.09 619500.0 5.09
2020-06-23 5.34 5.1 5.25 5.22 476100.0 5.22
2020-06-22 5.59 5.07 5.1 5.4 904900.0 5.4
2020-06-19 5.28 5.06 5.22 5.13 318900.0 5.13
2020-06-18 5.29 5.07 5.1 5.24 374400.0 5.24
2020-06-17 5.21 5.0 5.07 5.15 493500.0 5.15
2020-06-16 5.28 5.0 5.28 5.11 355500.0 5.11
2020-06-15 5.23 4.86 5.1 5.2 220200.0 5.2
2020-06-12 5.39 5.04 5.27 5.19 376200.0 5.19
2020-06-11 5.65 4.89 5.26 5.18 1430800.0 5.18
2020-06-10 5.76 5.33 5.62 5.53 647900.0 5.53
2020-06-09 6.35 5.6 6.32 5.71 1240900.0 5.71
2020-06-08 6.23 5.53 5.55 6.16 1558100.0 6.16
2020-06-05 5.58 5.27 5.4 5.49 645100.0 5.49
2020-06-04 5.5 5.29 5.42 5.39 618600.0 5.39
2020-06-03 5.56 5.33 5.41 5.39 712600.0 5.39
2020-06-02 5.6 5.22 5.53 5.4 655200.0 5.4
2020-06-01 5.7 5.07 5.07 5.52 2009800.0 5.52
2020-05-29 5.18 5.05 5.1 5.17 490600.0 5.17
2020-05-28 5.6 5.19 5.35 5.23 1902000.0 5.23
2020-05-27 5.3 5.07 5.3 5.24 655900.0 5.24
2020-05-26 5.47 5.16 5.3 5.23 1132700.0 5.23
2020-05-22 5.55 5.13 5.38 5.28 1156600.0 5.28
2020-05-21 5.45 5.03 5.24 5.36 5437000.0 5.36
2020-05-20 8.6 7.02 8.0 7.16 2416600.0 7.16
2020-05-19 15.56 9.64 11.43 9.69 39823500.0 9.69
2020-05-18 6.7 6.0 6.36 6.39 73200.0 6.39
2020-05-15 6.74 5.57 5.82 6.3 269500.0 6.3
2020-05-14 6.13 5.4 6.02 6.03 152200.0 6.03
2020-05-13 6.64 6.07 6.48 6.09 304800.0 6.09
2020-05-12 7.53 6.32 7.53 6.64 840600.0 6.64
2020-05-11 6.69 6.13 6.19 6.61 320100.0 6.61
2020-05-08 6.43 6.0 6.24 6.31 192700.0 6.31
2020-05-07 8.4 6.13 7.15 6.22 2630400.0 6.22
2020-05-06 6.63 6.2 6.56 6.47 150500.0 6.47
2020-05-05 6.75 6.0 6.75 6.19 276300.0 6.19
2020-05-04 7.14 5.97 6.09 6.72 648900.0 6.72
2020-05-01 6.21 5.43 5.78 6.08 380800.0 6.08
2020-04-30 6.2 5.48 5.84 5.9 339000.0 5.9
2020-04-29 6.11 5.45 5.54 5.79 282600.0 5.79
2020-04-28 5.65 5.21 5.28 5.49 131600.0 5.49
2020-04-27 5.94 5.2 5.35 5.47 349600.0 5.47
2020-04-24 5.48 5.12 5.31 5.36 123400.0 5.36
2020-04-23 6.07 5.3 5.9 5.38 227100.0 5.38
2020-04-22 7.25 5.4 7.25 5.84 445700.0 5.84
2020-04-21 6.36 5.32 6.01 5.56 105600.0 5.56
2020-04-20 7.3 6.01 6.6 6.17 162800.0 6.17
2020-04-17 6.75 5.9 5.9 6.7 169000.0 6.7
2020-04-16 7.0 5.57 6.98 6.56 518900.0 6.56
2020-04-15 11.4 6.65 8.16 7.24 13647700.0 7.24
2020-04-14 5.2 4.75 4.93 5.15 60700.0 5.15
2020-04-13 4.85 4.35 4.64 4.7 31000.0 4.7
2020-04-09 4.8 4.29 4.29 4.42 45200.0 4.42
2020-04-08 4.67 4.28 4.55 4.48 26400.0 4.48
2020-04-07 4.61 4.19 4.53 4.42 20100.0 4.42
2020-04-06 4.84 4.08 4.26 4.65 98700.0 4.65
2020-04-03 4.24 3.85 3.9 4.05 41700.0 4.05
2020-04-02 4.56 3.92 4.21 3.92 55900.0 3.92
2020-04-01 5.19 3.97 5.0 4.28 94800.0 4.28
2020-03-31 5.6 5.0 5.05 5.35 52100.0 5.35
2020-03-30 6.0 5.0 5.42 5.19 220800.0 5.19
2020-03-27 6.25 5.65 6.2 5.81 86500.0 5.81
2020-03-26 7.6 5.31 6.14 6.72 322700.0 6.72
2020-03-25 6.57 5.25 5.74 6.49 176400.0 6.49
2020-03-24 6.26 4.72 6.11 5.74 187400.0 5.74
2020-03-23 7.02 6.11 6.63 6.63 88600.0 6.63
2020-03-20 11.46 6.24 11.0 6.68 517300.0 6.68
2020-03-19 12.96 6.9 12.5 9.3 715900.0 9.3
2020-03-18 16.93 4.64 5.25 9.05 1080800.0 9.05
2020-03-17 5.3 4.58 4.66 4.76 38400.0 4.76
2020-03-16 4.73 3.54 3.63 4.66 51300.0 4.66
2020-03-13 4.79 3.21 4.02 4.11 26000.0 4.11
2020-03-12 5.74 4.02 5.66 4.16 25300.0 4.16
2020-03-11 5.77 5.43 5.63 5.61 3400.0 5.61
2020-03-10 6.25 5.9 5.9 6.21 9300.0 6.21
2020-03-09 7.0 5.86 7.0 6.06 9000.0 6.06
2020-03-06 6.84 6.51 6.62 6.6 3900.0 6.6
2020-03-05 7.15 6.65 6.72 6.67 5700.0 6.67
2020-03-04 7.22 6.73 6.81 6.95 4700.0 6.95
2020-03-03 7.35 6.81 6.87 6.81 5300.0 6.81
2020-03-02 7.16 6.73 7.13 7.0 2800.0 7.0
2020-02-28 7.33 6.66 6.86 7.33 28900.0 7.33
2020-02-27 7.58 6.19 6.5 7.52 17400.0 7.52
2020-02-26 7.85 6.92 7.62 7.22 23800.0 7.22
2020-02-25 8.1 7.6 8.1 7.62 13800.0 7.62
2020-02-24 8.39 8.0 8.3 8.0 19900.0 8.0
2020-02-21 8.88 8.4 8.88 8.43 16100.0 8.43
2020-02-20 8.8 8.57 8.57 8.7 11900.0 8.7
2020-02-19 9.17 8.7 8.92 8.92 6800.0 8.92
2020-02-18 9.25 8.57 8.71 9.0 42800.0 9.0