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 )

0.0626 +0.0107 (+20.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2022 2.520 2.550 2.300 2.320 90,382 -0.19(-7.57%)
Aug 30, 2022 2.900 2.900 2.460 2.510 120,508 -0.37(-12.84%)
Aug 29, 2022 2.870 2.940 2.800 2.880 31,989 -0.06(-2.04%)
Aug 26, 2022 3.250 3.250 2.810 2.940 125,929 -0.33(-10.09%)
Aug 25, 2022 3.450 3.480 3.230 3.270 34,636 -0.04(-1.21%)
Aug 24, 2022 3.400 3.560 3.290 3.310 41,400 -0.15(-4.34%)
Aug 23, 2022 3.550 3.590 3.320 3.460 63,971 +0.02(+0.58%)
Aug 22, 2022 3.160 3.490 3.035 3.440 92,932 +0.22(+6.83%)
Aug 19, 2022 3.360 3.410 3.080 3.220 111,981 -0.25(-7.20%)
Aug 18, 2022 3.590 3.700 3.370 3.470 69,707 -0.11(-3.07%)
Aug 17, 2022 3.560 3.643 3.430 3.580 103,674 -0.15(-4.02%)
Aug 16, 2022 3.820 3.940 3.370 3.730 217,637 -0.31(-7.67%)
Aug 15, 2022 3.800 4.090 3.700 4.040 283,783 +0.36(+9.78%)
Aug 12, 2022 3.030 3.910 3.030 3.680 608,145 +0.70(+23.49%)
Aug 11, 2022 3.150 3.350 2.930 2.980 217,765 -0.18(-5.70%)
Aug 10, 2022 3.560 3.600 3.000 3.160 285,443 -0.40(-11.24%)
Aug 09, 2022 3.550 3.650 3.200 3.560 388,280 -0.20(-5.32%)
Aug 08, 2022 3.530 3.760 3.280 3.760 1,310,492 +0.13(+3.58%)
Aug 05, 2022 3.730 4.810 3.350 3.630 31,461,688 +1.14(+45.78%)
Aug 04, 2022 2.350 2.850 2.320 2.490 220,764 +0.15(+6.41%)
Aug 03, 2022 2.500 2.680 2.330 2.340 35,513 -0.10(-4.24%)
Aug 02, 2022 2.680 2.690 2.350 2.443 90,210 -0.17(-6.63%)
Aug 01, 2022 2.800 2.850 2.590 2.617 46,987 -0.13(-4.87%)
Jul 29, 2022 2.610 2.790 2.500 2.751 60,206 +0.26(+10.48%)
Jul 28, 2022 2.270 2.620 2.270 2.490 52,710 +0.22(+9.69%)
Jul 27, 2022 2.290 2.340 2.230 2.270 61,916 -0.08(-3.40%)
Jul 26, 2022 2.250 2.360 2.240 2.350 38,136 +0.03(+1.29%)
Jul 25, 2022 2.480 2.583 2.300 2.320 27,349 -0.11(-4.53%)
Jul 22, 2022 2.460 2.599 2.380 2.430 27,758 -0.03(-1.22%)
Jul 21, 2022 2.410 2.574 2.410 2.460 19,232 -0.05(-1.99%)
Jul 20, 2022 2.440 2.700 2.310 2.510 110,441 +0.07(+2.87%)
Jul 19, 2022 2.320 2.460 2.300 2.440 32,041 +0.11(+4.72%)
Jul 18, 2022 2.400 2.460 2.310 2.330 22,262 +0.05(+2.19%)
Jul 15, 2022 2.300 2.480 2.200 2.280 26,851 -0.10(-4.20%)
Jul 14, 2022 2.500 2.500 2.250 2.380 5,535 -0.12(-4.80%)
Jul 13, 2022 2.270 2.500 2.270 2.500 9,301 +0.14(+5.93%)
Jul 12, 2022 2.520 2.520 2.300 2.360 19,492 -0.17(-6.72%)
Jul 11, 2022 2.850 2.850 2.510 2.530 22,084 -0.30(-10.60%)
Jul 08, 2022 2.800 2.930 2.600 2.830 26,860 +0.05(+1.80%)
Jul 07, 2022 2.470 2.820 2.470 2.780 56,445 +0.41(+17.30%)
Jul 06, 2022 2.550 2.590 2.340 2.370 12,220 -0.20(-7.78%)
Jul 05, 2022 2.530 2.675 2.490 2.570 33,566 +0.07(+2.80%)
Jul 01, 2022 2.300 2.590 2.300 2.500 14,913 +0.16(+6.84%)
Jun 30, 2022 2.295 2.340 2.185 2.340 13,032 +0.04(+1.74%)
Jun 29, 2022 2.280 2.405 2.250 2.300 25,262 +0.02(+0.88%)
Jun 28, 2022 2.280 2.390 2.130 2.280 39,373 +0.09(+4.11%)
Jun 27, 2022 2.270 2.280 2.100 2.190 30,929 -0.01(-0.45%)
Jun 24, 2022 2.280 2.300 2.200 2.200 26,878 +0.01(+0.46%)
Jun 23, 2022 2.280 2.303 2.160 2.190 19,158 -0.06(-2.67%)
Jun 22, 2022 2.250 2.355 2.250 2.250 18,624 +0.00(+0.00%)
Jun 21, 2022 2.220 2.343 2.220 2.250 30,517 +0.09(+4.17%)
Jun 17, 2022 2.310 2.340 2.150 2.160 68,677 -0.14(-6.09%)
Jun 16, 2022 2.250 2.450 2.200 2.300 30,933 -0.10(-4.17%)
Jun 15, 2022 2.420 2.600 2.340 2.400 24,425 +0.00(+0.00%)
Jun 14, 2022 2.280 2.490 2.280 2.400 42,377 +0.14(+6.19%)
Jun 13, 2022 2.500 2.500 2.222 2.260 62,014 -0.30(-11.72%)
Jun 10, 2022 2.950 2.950 2.510 2.560 140,762 -0.47(-15.51%)
Jun 09, 2022 3.340 3.500 2.970 3.030 176,158 -0.21(-6.48%)
Jun 08, 2022 3.320 3.320 3.010 3.240 130,628 +0.12(+3.85%)
Jun 07, 2022 3.000 3.380 2.853 3.120 363,746 -0.05(-1.58%)
Jun 06, 2022 2.580 4.000 2.580 3.170 3,471,228 +0.83(+35.47%)
Jun 03, 2022 2.320 2.485 2.300 2.340 15,091 +0.04(+1.74%)
Jun 02, 2022 2.350 2.500 2.230 2.300 38,684 +0.21(+10.05%)
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.