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 )

0.0519 +0.0006 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
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%)
Jun 01, 2022 2.880 2.880 2.090 2.090 68,534 -0.61(-22.59%)
May 31, 2022 2.890 2.890 2.560 2.700 103,644 +0.30(+12.50%)
May 27, 2022 2.470 2.625 2.400 2.400 15,982 -0.05(-2.04%)
May 26, 2022 2.250 2.450 2.250 2.450 6,666 +0.08(+3.38%)
May 25, 2022 2.350 2.470 2.350 2.370 5,976 +0.12(+5.33%)
May 24, 2022 2.520 2.520 2.250 2.250 11,448 -0.31(-12.11%)
May 23, 2022 2.750 2.890 2.543 2.560 21,206 +0.02(+0.79%)
May 20, 2022 2.780 2.780 2.440 2.540 17,663 -0.18(-6.62%)
May 19, 2022 2.570 2.790 2.520 2.720 43,721 +0.52(+23.64%)
May 18, 2022 2.820 2.840 2.160 2.200 26,631 -0.49(-18.22%)
May 17, 2022 2.440 2.690 2.400 2.690 25,807 +0.25(+10.25%)
May 16, 2022 2.240 2.440 2.180 2.440 3,896 +0.20(+8.93%)
May 13, 2022 2.150 2.247 2.130 2.240 10,093 +0.11(+5.16%)
May 12, 2022 2.152 2.391 2.130 2.130 15,791 -0.07(-3.18%)
May 11, 2022 2.450 2.450 2.110 2.200 20,627 -0.09(-3.93%)
May 10, 2022 2.380 2.380 2.200 2.290 19,478 +0.06(+2.69%)
May 09, 2022 2.775 2.910 2.230 2.230 13,767 -0.51(-18.61%)
May 06, 2022 2.770 2.968 2.740 2.740 5,424 -0.06(-2.14%)
May 05, 2022 3.020 3.050 2.719 2.800 20,560 -0.22(-7.28%)
May 04, 2022 3.080 3.230 3.020 3.020 10,152 -0.15(-4.73%)
May 03, 2022 2.960 3.510 2.960 3.170 59,925 +0.32(+11.23%)
May 02, 2022 3.030 3.030 2.840 2.850 2,369 -0.13(-4.36%)
Apr 29, 2022 3.065 3.070 2.977 2.980 7,900 -0.05(-1.65%)
Apr 28, 2022 2.840 3.030 2.800 3.030 22,778 +0.13(+4.48%)
Apr 27, 2022 3.100 3.250 2.840 2.900 12,710 -0.21(-6.75%)
Apr 26, 2022 3.400 3.440 3.110 3.110 21,346 -0.24(-7.16%)
Apr 25, 2022 4.010 4.020 3.280 3.350 139,098 -0.70(-17.28%)
Apr 22, 2022 4.430 4.430 4.000 4.050 17,007 -0.25(-5.81%)
Apr 21, 2022 4.700 4.970 4.300 4.300 51,087 -0.40(-8.51%)
Apr 20, 2022 4.700 4.949 4.700 4.700 6,119 +0.00(+0.00%)
Apr 19, 2022 4.763 5.010 4.573 4.700 51,631 +0.12(+2.62%)
Apr 18, 2022 4.740 4.790 4.500 4.580 18,817 +0.03(+0.66%)
Apr 14, 2022 4.575 4.590 4.550 4.550 2,383 -0.06(-1.30%)
Apr 13, 2022 4.520 4.780 4.500 4.610 9,171 -0.03(-0.58%)
Apr 12, 2022 4.803 4.820 4.637 4.637 2,808 -0.06(-1.23%)
Apr 11, 2022 4.770 4.780 4.614 4.695 15,094 -0.12(-2.59%)
Apr 08, 2022 5.100 5.370 4.782 4.820 57,173 -0.57(-10.58%)
Apr 07, 2022 5.330 5.770 5.100 5.390 26,453 -0.01(-0.18%)
Apr 06, 2022 5.450 5.450 4.940 5.400 15,369 -0.05(-0.92%)
Apr 05, 2022 5.100 5.709 5.060 5.450 36,197 +0.35(+6.86%)
Apr 04, 2022 5.070 5.280 5.050 5.100 26,038 +0.03(+0.59%)
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.