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 )

0.0480 +0.0010 (+2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jan 31, 2023 2.190 2.230 2.120 2.210 106,764 +0.08(+3.76%)
Jan 30, 2023 2.280 2.280 2.050 2.130 233,546 -0.11(-4.91%)
Jan 27, 2023 2.300 2.310 2.160 2.240 147,776 -0.04(-1.75%)
Jan 26, 2023 2.510 2.540 2.255 2.280 474,846 -0.23(-9.16%)
Jan 25, 2023 2.520 2.570 2.380 2.510 216,662 -0.01(-0.40%)
Jan 24, 2023 2.450 2.540 2.310 2.520 195,057 +0.03(+1.20%)
Jan 23, 2023 2.560 2.770 2.350 2.490 849,448 +0.05(+2.05%)
Jan 20, 2023 2.270 2.442 2.170 2.440 192,488 +0.21(+9.42%)
Jan 19, 2023 2.370 2.370 2.070 2.230 150,146 -0.11(-4.70%)
Jan 18, 2023 2.420 2.455 2.315 2.340 156,824 -0.05(-2.09%)
Jan 17, 2023 2.470 2.480 2.320 2.390 168,960 -0.04(-1.65%)
Jan 13, 2023 2.290 2.430 2.200 2.430 221,233 +0.16(+7.05%)
Jan 12, 2023 2.350 2.350 2.185 2.270 174,812 -0.04(-1.73%)
Jan 11, 2023 2.250 2.430 2.180 2.310 171,884 +0.03(+1.32%)
Jan 10, 2023 2.190 2.300 2.170 2.280 205,217 +0.01(+0.44%)
Jan 09, 2023 2.180 2.310 2.130 2.270 258,535 +0.15(+7.08%)
Jan 06, 2023 1.980 2.150 1.950 2.120 255,180 +0.12(+6.00%)
Jan 05, 2023 2.130 2.160 1.910 2.000 199,608 -0.17(-7.83%)
Jan 04, 2023 2.300 2.310 2.130 2.170 243,745 -0.11(-4.82%)
Jan 03, 2023 2.200 2.289 2.105 2.280 322,706 -0.05(-2.15%)
Dec 30, 2022 1.990 2.410 1.960 2.330 1,246,607 +0.31(+15.35%)
Dec 29, 2022 1.670 2.160 1.660 2.020 1,019,004 +0.37(+22.42%)
Dec 28, 2022 1.410 1.690 1.360 1.650 677,698 +0.24(+17.02%)
Dec 27, 2022 1.500 1.500 1.380 1.410 269,603 -0.09(-6.00%)
Dec 23, 2022 1.530 1.560 1.500 1.500 95,578 -0.06(-3.85%)
Dec 22, 2022 1.500 1.580 1.490 1.560 129,131 +0.02(+1.30%)
Dec 21, 2022 1.630 1.673 1.470 1.540 377,090 -0.10(-6.10%)
Dec 20, 2022 1.570 1.720 1.560 1.640 308,258 +0.10(+6.49%)
Dec 19, 2022 1.700 1.700 1.540 1.540 206,397 -0.12(-7.23%)
Dec 16, 2022 1.590 1.710 1.560 1.660 380,557 +0.01(+0.61%)
Dec 15, 2022 1.850 1.850 1.650 1.650 242,767 -0.12(-6.78%)
Dec 14, 2022 1.960 1.990 1.750 1.770 270,268 -0.18(-9.23%)
Dec 13, 2022 2.080 2.110 1.920 1.950 285,320 -0.06(-2.99%)
Dec 12, 2022 2.080 2.120 1.980 2.010 220,257 -0.16(-7.37%)
Dec 09, 2022 2.220 2.250 2.100 2.170 219,379 -0.06(-2.69%)
Dec 08, 2022 2.200 2.280 2.150 2.230 233,397 +0.05(+2.29%)
Dec 07, 2022 2.230 2.240 2.090 2.180 193,111 -0.05(-2.24%)
Dec 06, 2022 2.370 2.450 2.210 2.230 317,518 -0.12(-5.11%)
Dec 05, 2022 2.590 2.590 2.338 2.350 293,081 -0.25(-9.62%)
Dec 02, 2022 2.680 2.696 2.540 2.600 253,708 -0.09(-3.35%)
Dec 01, 2022 2.500 2.832 2.500 2.690 584,670 +0.15(+5.91%)
Nov 30, 2022 2.700 2.700 2.290 2.540 876,663 -0.16(-5.93%)
Nov 29, 2022 3.030 3.080 2.690 2.700 507,626 -0.33(-10.89%)
Nov 28, 2022 2.920 3.080 2.900 3.030 265,937 +0.00(+0.00%)
Nov 25, 2022 2.980 3.030 2.890 3.030 177,812 +0.08(+2.71%)
Nov 23, 2022 2.900 3.000 2.860 2.950 403,686 +0.03(+1.03%)
Nov 22, 2022 2.900 3.020 2.800 2.920 394,740 +0.02(+0.69%)
Nov 21, 2022 2.970 2.970 2.760 2.900 618,519 -0.17(-5.54%)
Nov 18, 2022 3.230 3.460 3.010 3.070 1,148,984 -0.26(-7.81%)
Nov 17, 2022 3.040 3.360 2.930 3.330 1,645,895 +0.20(+6.39%)
Nov 16, 2022 2.920 3.390 2.880 3.130 4,671,758 +0.02(+0.64%)
Nov 15, 2022 3.040 3.670 3.000 3.110 46,497,964 +0.76(+32.34%)
Nov 14, 2022 2.430 2.430 2.200 2.350 1,354,811 -0.04(-1.67%)
Nov 11, 2022 2.440 2.490 2.060 2.390 1,448,750 -0.16(-6.27%)
Nov 10, 2022 3.040 3.140 2.490 2.550 3,056,403 -0.20(-7.27%)
Nov 09, 2022 2.960 2.990 2.740 2.750 323,786 -0.30(-9.84%)
Nov 08, 2022 2.870 3.390 2.800 3.050 1,490,406 +0.13(+4.45%)
Nov 07, 2022 2.970 3.090 2.774 2.920 467,349 -0.04(-1.35%)
Nov 04, 2022 3.320 3.325 2.900 2.960 661,109 -0.28(-8.64%)
Nov 03, 2022 3.450 3.585 3.190 3.240 756,486 -0.21(-6.09%)
Nov 02, 2022 3.680 3.710 3.450 3.450 668,896 -0.28(-7.51%)
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.