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 )

0.0524 -0.0013 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Nov 01, 2022 3.820 4.100 3.710 3.730 686,990 -0.08(-2.10%)
Oct 31, 2022 3.860 4.000 3.660 3.810 575,305 +0.05(+1.33%)
Oct 28, 2022 3.600 4.250 3.580 3.760 1,606,390 +0.14(+3.87%)
Oct 27, 2022 4.200 4.220 3.620 3.620 1,249,627 -0.60(-14.22%)
Oct 26, 2022 4.310 4.520 4.159 4.220 892,189 -0.04(-0.94%)
Oct 25, 2022 4.590 4.780 4.220 4.260 1,032,297 -0.57(-11.80%)
Oct 24, 2022 5.070 5.120 4.620 4.830 1,283,512 -0.33(-6.40%)
Oct 21, 2022 5.330 5.840 4.820 5.160 15,120,080 +0.23(+4.67%)
Oct 20, 2022 3.980 5.300 3.760 4.930 7,941,821 +1.13(+29.74%)
Oct 19, 2022 4.820 4.870 3.800 3.800 1,941,601 -0.98(-20.50%)
Oct 18, 2022 5.450 5.450 4.700 4.780 1,840,066 -0.87(-15.40%)
Oct 17, 2022 5.700 5.850 4.540 5.650 4,688,393 -0.08(-1.40%)
Oct 14, 2022 6.440 6.750 5.330 5.730 5,269,128 -0.45(-7.28%)
Oct 13, 2022 6.250 6.680 5.380 6.180 10,577,875 -0.52(-7.76%)
Oct 12, 2022 6.100 7.540 5.940 6.700 57,678,972 +1.70(+34.00%)
Oct 11, 2022 4.230 5.200 4.150 5.000 18,342,188 +0.60(+13.64%)
Oct 10, 2022 3.260 4.850 3.250 4.400 20,099,176 +0.60(+15.79%)
Oct 07, 2022 3.450 3.890 3.210 3.800 14,229,038 -0.75(-16.48%)
Oct 06, 2022 4.180 4.910 3.390 4.550 80,472,480 +1.79(+64.86%)
Oct 05, 2022 2.130 3.040 2.080 2.760 135,117,600 +1.33(+93.01%)
Oct 04, 2022 0.8900 1.585 0.8317 1.430 9,512,452 +0.63(+79.69%)
Oct 03, 2022 0.9000 0.9300 0.7601 0.7958 224,004 -0.07(-8.46%)
Sep 30, 2022 0.9000 0.9900 0.8638 0.8693 126,428 -0.03(-3.80%)
Sep 29, 2022 1.080 1.100 0.8900 0.9036 467,296 -0.21(-18.59%)
Sep 28, 2022 1.400 1.445 0.9694 1.110 212,103 -0.34(-23.45%)
Sep 27, 2022 1.500 1.500 1.400 1.450 38,501 -0.06(-3.97%)
Sep 26, 2022 1.710 1.710 1.500 1.510 55,514 -0.20(-11.70%)
Sep 23, 2022 1.750 1.770 1.640 1.710 45,947 -0.06(-3.39%)
Sep 22, 2022 1.950 1.950 1.735 1.770 28,717 -0.11(-5.85%)
Sep 21, 2022 1.960 2.040 1.814 1.880 40,659 -0.12(-6.00%)
Sep 20, 2022 2.030 2.059 1.970 2.000 20,357 -0.10(-4.76%)
Sep 19, 2022 2.050 2.145 2.045 2.100 37,171 +0.03(+1.45%)
Sep 16, 2022 2.020 2.103 2.000 2.070 21,892 +0.00(+0.00%)
Sep 15, 2022 1.970 2.171 1.970 2.070 82,122 +0.05(+2.48%)
Sep 14, 2022 1.950 2.090 1.930 2.020 96,026 +0.04(+2.02%)
Sep 13, 2022 2.020 2.080 1.930 1.980 51,772 -0.05(-2.46%)
Sep 12, 2022 2.010 2.140 2.010 2.030 30,277 +0.02(+1.00%)
Sep 09, 2022 1.990 2.080 1.990 2.010 44,626 +0.08(+4.15%)
Sep 08, 2022 2.000 2.150 1.910 1.930 131,712 -0.12(-5.85%)
Sep 07, 2022 2.000 2.079 1.930 2.050 51,154 +0.02(+0.99%)
Sep 06, 2022 2.300 2.300 2.020 2.030 67,536 -0.19(-8.35%)
Sep 02, 2022 2.330 2.330 2.170 2.215 39,207 -0.06(-2.85%)
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.