Skip to main content

Pineapple Energy Inc. - Common Stock (NQ: PEGY )

0.0680 +0.0060 (+9.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 1.230 1.240 1.190 1.220 45,782 -0.01(-0.81%)
Jul 28, 2023 1.190 1.240 1.190 1.230 62,020 +0.01(+0.82%)
Jul 27, 2023 1.220 1.250 1.180 1.220 36,826 +0.00(+0.00%)
Jul 26, 2023 1.210 1.230 1.200 1.220 42,031 +0.04(+3.39%)
Jul 25, 2023 1.220 1.230 1.180 1.180 97,887 -0.04(-3.28%)
Jul 24, 2023 1.250 1.250 1.200 1.220 85,614 +0.00(+0.00%)
Jul 21, 2023 1.240 1.289 1.210 1.220 37,667 -0.02(-1.61%)
Jul 20, 2023 1.260 1.300 1.220 1.240 46,985 -0.02(-1.59%)
Jul 19, 2023 1.300 1.302 1.245 1.260 71,396 -0.05(-3.82%)
Jul 18, 2023 1.300 1.360 1.290 1.310 87,527 +0.01(+0.77%)
Jul 17, 2023 1.210 1.430 1.210 1.300 525,451 +0.10(+8.33%)
Jul 14, 2023 1.300 1.332 1.200 1.200 105,668 -0.09(-6.98%)
Jul 13, 2023 1.370 1.370 1.270 1.290 98,781 -0.06(-4.80%)
Jul 12, 2023 1.320 1.360 1.320 1.355 58,868 +0.02(+1.88%)
Jul 11, 2023 1.310 1.360 1.310 1.330 20,596 +0.00(+0.00%)
Jul 10, 2023 1.360 1.400 1.320 1.330 46,709 -0.03(-2.21%)
Jul 07, 2023 1.360 1.367 1.330 1.360 17,097 +0.00(+0.00%)
Jul 06, 2023 1.342 1.360 1.330 1.360 16,006 +0.00(+0.00%)
Jul 05, 2023 1.400 1.400 1.349 1.360 16,455 -0.04(-2.86%)
Jul 03, 2023 1.330 1.425 1.330 1.400 34,829 +0.03(+2.19%)
Jun 30, 2023 1.340 1.380 1.320 1.370 30,071 +0.01(+0.74%)
Jun 29, 2023 1.310 1.360 1.310 1.360 26,850 +0.03(+2.26%)
Jun 28, 2023 1.360 1.360 1.320 1.330 27,997 +0.01(+0.76%)
Jun 27, 2023 1.310 1.345 1.310 1.320 20,413 +0.02(+1.54%)
Jun 26, 2023 1.330 1.330 1.300 1.300 26,339 +0.00(+0.00%)
Jun 23, 2023 1.350 1.380 1.300 1.300 65,808 -0.09(-6.47%)
Jun 22, 2023 1.380 1.400 1.372 1.390 15,068 +0.00(+0.00%)
Jun 21, 2023 1.390 1.420 1.370 1.390 35,343 +0.02(+1.46%)
Jun 20, 2023 1.370 1.410 1.370 1.370 15,938 -0.01(-0.72%)
Jun 16, 2023 1.400 1.410 1.374 1.380 27,222 -0.02(-1.43%)
Jun 15, 2023 1.390 1.430 1.380 1.400 40,326 -0.02(-1.41%)
May 08, 2023 1.290 1.500 1.290 1.420 162,876 +0.09(+6.77%)
May 05, 2023 1.350 1.350 1.280 1.330 75,293 +0.04(+3.10%)
May 04, 2023 1.330 1.330 1.260 1.290 60,323 -0.02(-1.53%)
May 03, 2023 1.380 1.390 1.310 1.310 50,235 -0.05(-3.68%)
May 02, 2023 1.360 1.390 1.340 1.360 19,367 -0.02(-1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.