Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.0757 +0.0225 (+42.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 07, 2024 0.0620 0.0863 0.0575 0.0757 314,663,104 +0.02(+42.29%)
May 06, 2024 0.0505 0.0550 0.0505 0.0532 14,850,882 +0.00(+1.53%)
May 03, 2024 0.0521 0.0548 0.0520 0.0524 15,300,929 -0.00(-2.42%)
May 02, 2024 0.0555 0.0555 0.0517 0.0537 18,667,776 -0.00(-2.36%)
May 01, 2024 0.0575 0.0575 0.0522 0.0550 23,955,102 -0.01(-11.15%)
Apr 30, 2024 0.0600 0.0623 0.0530 0.0619 37,096,132 +0.00(+0.00%)
Apr 29, 2024 0.0657 0.0676 0.0601 0.0619 59,996,472 -0.00(-1.12%)
Apr 26, 2024 0.0828 0.0915 0.0612 0.0626 325,572,576 +0.01(+20.62%)
Apr 25, 2024 0.0490 0.0540 0.0442 0.0519 80,289,592 +0.00(+1.17%)
Apr 24, 2024 0.0546 0.0576 0.0466 0.0513 43,273,612 -0.01(-9.36%)
Apr 23, 2024 0.0713 0.0713 0.0490 0.0566 184,474,400 +0.01(+23.58%)
Apr 22, 2024 0.0495 0.0499 0.0416 0.0458 37,974,012 -0.01(-10.20%)
Apr 19, 2024 0.0490 0.0570 0.0480 0.0510 9,273,805 +0.00(+6.25%)
Apr 18, 2024 0.0468 0.0510 0.0450 0.0480 4,851,379 +0.00(+2.13%)
Apr 17, 2024 0.0475 0.0505 0.0445 0.0470 5,326,445 -0.00(-1.26%)
Apr 16, 2024 0.0485 0.0499 0.0410 0.0476 3,500,841 -0.00(-2.86%)
Apr 15, 2024 0.0530 0.0539 0.0477 0.0490 3,892,790 -0.00(-7.20%)
Apr 12, 2024 0.0569 0.0590 0.0518 0.0528 4,288,234 -0.00(-8.49%)
Apr 11, 2024 0.0600 0.0617 0.0572 0.0577 2,612,400 -0.00(-6.79%)
Apr 10, 2024 0.0610 0.0619 0.0561 0.0619 3,681,362 +0.00(+1.64%)
Apr 09, 2024 0.0615 0.0638 0.0602 0.0609 2,421,296 -0.00(-3.94%)
Apr 08, 2024 0.0670 0.0670 0.0611 0.0634 2,240,039 -0.00(-5.37%)
Apr 05, 2024 0.0698 0.0699 0.0625 0.0670 2,290,753 -0.00(-4.29%)
Apr 04, 2024 0.0678 0.0715 0.0660 0.0700 3,009,896 +0.00(+0.57%)
Apr 03, 2024 0.0650 0.0710 0.0600 0.0696 7,185,821 +0.01(+14.10%)
Apr 02, 2024 0.0650 0.0660 0.0605 0.0610 2,776,586 -0.00(-3.17%)
Apr 01, 2024 0.0625 0.0645 0.0586 0.0630 4,856,786 -0.01(-7.35%)
Mar 28, 2024 0.0620 0.0665 0.0665 0.0680 8,903,174 +0.01(+9.68%)
Mar 27, 2024 0.0620 0.0630 0.0599 0.0620 2,033,206 -0.00(-1.59%)
Mar 26, 2024 0.0610 0.0634 0.0550 0.0630 3,263,835 +0.00(+1.29%)
Mar 25, 2024 0.0673 0.0680 0.0582 0.0622 2,642,135 -0.00(-2.20%)
Mar 22, 2024 0.0707 0.0740 0.0634 0.0636 3,996,916 -0.01(-8.62%)
Mar 21, 2024 0.0700 0.0749 0.0650 0.0696 6,852,077 +0.00(+7.08%)
Mar 20, 2024 0.0640 0.0672 0.0610 0.0650 3,145,192 +0.00(+6.56%)
Mar 19, 2024 0.0640 0.0652 0.0590 0.0610 1,707,724 -0.00(-3.17%)
Mar 18, 2024 0.0663 0.0678 0.0600 0.0630 1,896,273 -0.00(-4.98%)
Mar 15, 2024 0.0589 0.0663 0.0551 0.0663 4,767,617 +0.01(+17.76%)
Mar 14, 2024 0.0579 0.0579 0.0515 0.0563 3,113,295 -0.00(-2.93%)
Mar 13, 2024 0.0600 0.0600 0.0560 0.0580 1,796,871 -0.00(-0.17%)
Mar 12, 2024 0.0625 0.0690 0.0550 0.0581 4,189,287 -0.00(-4.28%)
Mar 11, 2024 0.0616 0.0620 0.0600 0.0607 1,859,104 +0.00(+2.36%)
Mar 08, 2024 0.0639 0.0644 0.0586 0.0593 5,462,781 -0.00(-6.76%)
Mar 07, 2024 0.0680 0.0698 0.0612 0.0636 6,363,649 -0.01(-11.91%)
Mar 06, 2024 0.0854 0.0854 0.0660 0.0722 9,753,955 -0.01(-11.41%)
Mar 05, 2024 0.0690 0.0920 0.0650 0.0815 49,185,472 +0.01(+21.82%)
Mar 04, 2024 0.0730 0.0740 0.0560 0.0669 9,353,955 -0.01(-9.59%)
Mar 01, 2024 0.0666 0.0760 0.0640 0.0740 7,560,330 +0.01(+8.35%)
Feb 29, 2024 0.0694 0.0694 0.0640 0.0683 3,004,266 +0.00(+0.44%)
Feb 28, 2024 0.0728 0.0728 0.0670 0.0680 5,287,477 +0.00(+0.00%)
Feb 27, 2024 0.0756 0.0756 0.0599 0.0680 16,174,030 -0.01(-16.36%)
Feb 26, 2024 0.0803 0.0840 0.0779 0.0813 3,954,870 +0.00(+1.25%)
Feb 23, 2024 0.0845 0.0845 0.0770 0.0803 5,411,518 -0.00(-0.37%)
Feb 22, 2024 0.0845 0.0845 0.0803 0.0806 5,250,835 -0.00(-2.54%)
Feb 21, 2024 0.0890 0.0892 0.0810 0.0827 5,552,030 -0.01(-6.13%)
Feb 20, 2024 0.0860 0.0905 0.0808 0.0881 9,463,082 +0.01(+6.02%)
Feb 16, 2024 0.0900 0.0900 0.0821 0.0831 10,868,169 -0.01(-8.68%)
Feb 15, 2024 0.0879 0.0936 0.0841 0.0910 11,187,716 +0.01(+6.68%)
Feb 14, 2024 0.0861 0.0960 0.0821 0.0853 7,665,577 -0.00(-2.96%)
Feb 13, 2024 0.0880 0.0980 0.0845 0.0879 8,836,928 -0.01(-9.38%)
Feb 12, 2024 0.1031 0.1099 0.0940 0.0970 13,435,431 -0.00(-4.90%)
Feb 09, 2024 0.1036 0.1369 0.0960 0.1020 27,993,824 -0.01(-6.42%)
Feb 08, 2024 0.0900 0.1093 0.0803 0.1090 23,229,376 +0.01(+7.18%)
Feb 07, 2024 0.1388 0.1520 0.0900 0.1017 40,860,752 -0.05(-31.00%)
Feb 06, 2024 0.2200 0.2200 0.1382 0.1474 4,726,903 -0.08(-34.49%)
Feb 05, 2024 0.2970 0.3103 0.1817 0.2250 3,767,348 -0.23(-50.11%)
Feb 02, 2024 0.4799 0.4799 0.4505 0.4510 32,384 -0.02(-4.25%)
Feb 01, 2024 0.4700 0.4850 0.4700 0.4710 27,189 +0.00(+0.21%)
Jan 31, 2024 0.4700 0.5000 0.4700 0.4700 33,388 -0.01(-2.08%)
Jan 30, 2024 0.4800 0.5000 0.4800 0.4800 26,353 +0.01(+1.27%)
Jan 29, 2024 0.4900 0.5101 0.4700 0.4740 58,371 -0.04(-7.06%)
Jan 26, 2024 0.5100 0.5299 0.5100 0.5100 17,699 +0.00(+0.00%)
Jan 25, 2024 0.5000 0.5300 0.5000 0.5100 33,815 +0.00(+0.00%)
Jan 24, 2024 0.5300 0.5300 0.4950 0.5100 18,781 +0.01(+1.98%)
Jan 23, 2024 0.4977 0.5200 0.4930 0.5001 25,686 +0.01(+1.23%)
Jan 22, 2024 0.5100 0.5200 0.4940 0.4940 20,133 -0.01(-2.60%)
Jan 19, 2024 0.4850 0.5072 0.4701 0.5072 27,675 +0.04(+9.31%)
Jan 18, 2024 0.4851 0.4851 0.4630 0.4640 26,199 -0.03(-6.07%)
Jan 17, 2024 0.5087 0.5150 0.4718 0.4940 58,394 -0.01(-2.89%)
Jan 16, 2024 0.5600 0.5600 0.5005 0.5087 65,624 -0.05(-9.16%)
Jan 12, 2024 0.5650 0.5690 0.5400 0.5600 35,117 -0.01(-1.37%)
Jan 11, 2024 0.6000 0.6000 0.5650 0.5678 11,194 -0.00(-0.04%)
Jan 10, 2024 0.5900 0.6060 0.5360 0.5680 63,820 -0.03(-4.70%)
Jan 09, 2024 0.5900 0.5996 0.5900 0.5960 32,334 +0.01(+0.85%)
Jan 08, 2024 0.5900 0.5910 0.5800 0.5910 17,233 +0.01(+1.98%)
Jan 05, 2024 0.6100 0.6300 0.5700 0.5795 61,624 -0.04(-6.55%)
Jan 04, 2024 0.6300 0.6388 0.6039 0.6201 9,335 +0.01(+1.66%)
Jan 03, 2024 0.6400 0.6400 0.6100 0.6100 6,892 -0.02(-3.17%)
Jan 02, 2024 0.6100 0.6400 0.5950 0.6300 23,029 +0.04(+6.42%)
Dec 29, 2023 0.6300 0.6500 0.5910 0.5920 100,728 -0.04(-5.64%)
Dec 28, 2023 0.6400 0.6500 0.6250 0.6274 24,614 -0.01(-1.97%)
Dec 27, 2023 0.6500 0.6600 0.6300 0.6400 36,673 -0.01(-1.54%)
Dec 26, 2023 0.6301 0.6500 0.6301 0.6500 71,523 +0.02(+3.34%)
Dec 22, 2023 0.6200 0.6376 0.6100 0.6290 21,192 +0.02(+3.11%)
Dec 21, 2023 0.6000 0.6375 0.6000 0.6100 21,665 +0.00(+0.00%)
Dec 20, 2023 0.6000 0.6377 0.6000 0.6100 22,763 +0.02(+3.37%)
Dec 19, 2023 0.6150 0.6380 0.5801 0.5901 140,178 -0.05(-7.65%)
Dec 18, 2023 0.6250 0.6390 0.6100 0.6390 17,346 +0.02(+3.90%)
Dec 15, 2023 0.6311 0.6490 0.6110 0.6150 23,538 -0.03(-4.50%)
Dec 14, 2023 0.6100 0.6500 0.6100 0.6440 58,968 +0.02(+2.76%)
Dec 13, 2023 0.6012 0.6500 0.6000 0.6267 15,499 +0.02(+3.16%)
Dec 12, 2023 0.6400 0.6500 0.6050 0.6075 28,421 -0.00(-0.43%)
Dec 11, 2023 0.6346 0.6800 0.6100 0.6101 32,631 -0.05(-7.56%)
Dec 08, 2023 0.6301 0.6600 0.6301 0.6600 13,046 +0.03(+4.60%)
Dec 07, 2023 0.6600 0.6600 0.6301 0.6310 9,734 +0.00(+0.14%)
Dec 06, 2023 0.6400 0.6700 0.6300 0.6301 9,719 -0.02(-2.91%)
Dec 05, 2023 0.6500 0.6500 0.6200 0.6490 17,479 +0.02(+3.02%)
Dec 04, 2023 0.6200 0.6700 0.6200 0.6300 51,550 +0.01(+1.61%)
Dec 01, 2023 0.6328 0.6500 0.6050 0.6200 21,153 +0.00(+0.00%)
Nov 30, 2023 0.6510 0.6800 0.6101 0.6200 45,483 -0.04(-6.06%)
Nov 29, 2023 0.7000 0.7200 0.6300 0.6600 72,156 -0.02(-2.94%)
Nov 28, 2023 0.6000 0.6800 0.6000 0.6800 66,462 +0.06(+8.97%)
Nov 27, 2023 0.6100 0.6500 0.6100 0.6240 36,560 +0.03(+5.76%)
Nov 24, 2023 0.5875 0.6225 0.5875 0.5900 22,914 -0.01(-1.67%)
Nov 22, 2023 0.6001 0.6180 0.5700 0.6000 34,323 +0.00(+0.00%)
Nov 21, 2023 0.6100 0.6122 0.6000 0.6000 21,488 -0.01(-0.83%)
Nov 20, 2023 0.6234 0.6242 0.6050 0.6050 27,508 -0.01(-1.63%)
Nov 17, 2023 0.6022 0.6400 0.6000 0.6150 37,574 -0.01(-0.81%)
Nov 16, 2023 0.6300 0.6700 0.6111 0.6200 38,733 -0.03(-5.11%)
Nov 15, 2023 0.6751 0.6999 0.6350 0.6534 71,518 -0.01(-2.11%)
Nov 14, 2023 0.6699 0.7000 0.6610 0.6675 44,687 +0.01(+0.98%)
Nov 13, 2023 0.7300 0.7304 0.6401 0.6610 76,945 -0.08(-10.64%)
Nov 10, 2023 0.7800 0.8200 0.5675 0.7397 361,965 -0.09(-10.99%)
Nov 09, 2023 0.9400 0.9400 0.7534 0.8310 1,081,421 -0.04(-4.37%)
Nov 08, 2023 0.7410 0.9799 0.7410 0.8690 603,944 +0.13(+17.43%)
Nov 07, 2023 0.7500 0.7500 0.7330 0.7400 29,237 +0.00(+0.00%)
Nov 06, 2023 0.7500 0.7500 0.7320 0.7400 15,813 +0.00(+0.27%)
Nov 03, 2023 0.7500 0.7500 0.7360 0.7380 21,376 +0.00(+0.27%)
Nov 02, 2023 0.7300 0.7465 0.7300 0.7360 22,436 -0.00(-0.54%)
Nov 01, 2023 0.7400 0.7500 0.7300 0.7400 6,982 +0.00(+0.00%)
Oct 31, 2023 0.7500 0.7700 0.7300 0.7400 18,689 -0.03(-3.90%)
Oct 30, 2023 0.7400 0.7800 0.7202 0.7700 15,422 +0.05(+6.93%)
Oct 27, 2023 0.7200 0.7500 0.7200 0.7201 18,258 -0.04(-5.25%)
Oct 26, 2023 0.7400 0.7600 0.7200 0.7600 19,301 +0.04(+5.41%)
Oct 25, 2023 0.7067 0.7508 0.7000 0.7210 31,192 -0.01(-1.10%)
Oct 24, 2023 0.7200 0.7978 0.7000 0.7290 15,613 +0.03(+4.14%)
Oct 23, 2023 0.7900 0.7882 0.7000 0.7000 62,410 -0.08(-10.74%)
Oct 20, 2023 0.7800 0.7842 0.7659 0.7842 23,023 +0.02(+3.17%)
Oct 19, 2023 0.8000 0.8063 0.7600 0.7601 62,936 -0.04(-5.00%)
Oct 18, 2023 0.8100 0.8392 0.8000 0.8001 43,037 -0.02(-2.43%)
Oct 17, 2023 0.8200 0.8500 0.8126 0.8200 52,272 +0.01(+1.23%)
Oct 16, 2023 0.8300 0.8300 0.8049 0.8100 24,578 -0.02(-2.43%)
Oct 13, 2023 0.8516 0.8700 0.8302 0.8302 26,855 -0.04(-4.46%)
Oct 12, 2023 0.8400 0.8700 0.8420 0.8690 10,108 +0.01(+1.05%)
Oct 11, 2023 0.8525 0.8830 0.8400 0.8600 32,252 -0.01(-0.58%)
Oct 10, 2023 0.8500 0.9000 0.8500 0.8650 23,444 +0.03(+2.98%)
Oct 09, 2023 0.8800 0.9023 0.8400 0.8400 29,748 -0.06(-6.90%)
Oct 06, 2023 0.8904 0.9799 0.8289 0.9023 20,891 +0.00(+0.26%)
Oct 05, 2023 0.9400 0.9497 0.9000 0.9000 10,815 +0.00(+0.00%)
Oct 04, 2023 0.9300 0.9900 0.8780 0.9000 19,935 -0.05(-5.33%)
Oct 03, 2023 1.010 1.010 0.9100 0.9507 98,549 +0.03(+3.34%)
Oct 02, 2023 0.9000 0.9532 0.8432 0.9200 47,041 +0.07(+8.24%)
Sep 29, 2023 0.8400 0.9030 0.8101 0.8500 59,509 +0.04(+4.93%)
Sep 28, 2023 0.8000 0.8715 0.8000 0.8101 24,023 +0.02(+2.53%)
Sep 27, 2023 0.7742 0.8200 0.7500 0.7901 67,350 +0.02(+2.66%)
Sep 26, 2023 0.7400 0.7900 0.7400 0.7696 42,212 +0.03(+4.00%)
Sep 25, 2023 0.9450 0.7622 0.7400 0.7400 297,455 -0.24(-24.27%)
Sep 22, 2023 0.9500 0.9800 0.9300 0.9772 30,787 +0.01(+0.74%)
Sep 21, 2023 0.9705 0.9800 0.9250 0.9700 12,617 +0.00(+0.00%)
Sep 20, 2023 0.9000 1.010 0.8916 0.9700 28,985 +0.03(+3.20%)
Sep 19, 2023 0.9400 0.9500 0.9000 0.9399 62,565 -0.04(-3.83%)
Sep 18, 2023 0.9800 0.9800 0.9462 0.9773 205,849 -0.02(-1.68%)
Sep 15, 2023 0.9900 1.050 0.9399 0.9940 78,069 +0.00(+0.03%)
Sep 14, 2023 1.041 1.060 0.9000 0.9937 180,657 -0.05(-4.45%)
Sep 13, 2023 1.050 1.060 1.030 1.040 50,996 +0.01(+0.97%)
Sep 12, 2023 1.030 1.079 1.030 1.030 33,249 -0.01(-0.96%)
Sep 11, 2023 1.070 1.075 1.030 1.040 66,091 -0.02(-1.89%)
Sep 08, 2023 1.060 1.070 1.020 1.060 49,185 +0.00(+0.00%)
Sep 07, 2023 1.080 1.080 1.050 1.060 13,515 -0.01(-0.93%)
Sep 06, 2023 1.060 1.070 1.050 1.070 17,931 -0.00(-0.01%)
Sep 05, 2023 1.040 1.070 1.040 1.070 26,729 +0.02(+1.90%)
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.