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 )

0.0528 +0.0048 (+10.00%)
Streaming Delayed Price Updated: 2:44 PM EDT, Apr 19, 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 (%)
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%)
Sep 01, 2023 1.070 1.080 1.040 1.050 41,950 -0.01(-0.94%)
Aug 31, 2023 1.060 1.083 1.060 1.060 18,874 +0.00(+0.00%)
Aug 30, 2023 1.070 1.070 1.050 1.060 48,490 -0.01(-0.93%)
Aug 29, 2023 1.070 1.090 1.050 1.070 24,896 +0.01(+0.94%)
Aug 28, 2023 1.100 1.105 1.060 1.060 21,099 -0.02(-1.85%)
Aug 25, 2023 1.080 1.100 1.060 1.080 16,680 +0.00(+0.00%)
Aug 24, 2023 1.080 1.090 1.050 1.080 28,505 +0.01(+0.93%)
Aug 23, 2023 1.050 1.080 1.050 1.070 22,958 +0.00(+0.00%)
Aug 22, 2023 1.060 1.090 1.060 1.070 18,856 +0.00(+0.00%)
Aug 21, 2023 1.050 1.090 1.050 1.070 40,678 +0.00(+0.00%)
Aug 18, 2023 1.060 1.100 1.060 1.070 40,383 -0.01(-0.87%)
Aug 17, 2023 1.100 1.150 1.070 1.079 24,223 -0.00(-0.06%)
Aug 16, 2023 1.160 1.170 1.080 1.080 110,114 -0.08(-6.90%)
Aug 15, 2023 1.200 1.210 1.130 1.160 112,455 -0.05(-4.13%)
Aug 14, 2023 1.250 1.250 1.200 1.210 53,786 -0.02(-1.71%)
Aug 11, 2023 1.250 1.280 1.200 1.231 145,223 -0.11(-8.13%)
Aug 10, 2023 1.250 1.340 1.250 1.340 172,780 +0.11(+8.94%)
Aug 09, 2023 1.270 1.270 1.180 1.230 99,506 -0.01(-0.81%)
Aug 08, 2023 1.190 1.340 1.190 1.240 138,751 +0.02(+1.64%)
Aug 07, 2023 1.230 1.230 1.180 1.220 38,224 -0.01(-0.81%)
Aug 04, 2023 1.190 1.270 1.160 1.230 68,289 +0.02(+1.65%)
Aug 03, 2023 1.120 1.230 1.120 1.210 100,705 +0.09(+8.04%)
Aug 02, 2023 1.210 1.210 1.080 1.120 120,843 -0.05(-4.66%)
Aug 01, 2023 1.210 1.220 1.150 1.175 72,371 -0.05(-3.71%)
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%)
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.