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 )

0.0513 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2023 0.6510 0.6800 0.6101 0.6200 45,483 -0.04(-6.06%)
Nov 29, 2023 0.7000 0.7200 0.6300 0.6600 72,156 -0.02(-2.94%)
Nov 28, 2023 0.6000 0.6800 0.6000 0.6800 66,462 +0.06(+8.97%)
Nov 27, 2023 0.6100 0.6500 0.6100 0.6240 36,560 +0.03(+5.76%)
Nov 24, 2023 0.5875 0.6225 0.5875 0.5900 22,914 -0.01(-1.67%)
Nov 22, 2023 0.6001 0.6180 0.5700 0.6000 34,323 +0.00(+0.00%)
Nov 21, 2023 0.6100 0.6122 0.6000 0.6000 21,488 -0.01(-0.83%)
Nov 20, 2023 0.6234 0.6242 0.6050 0.6050 27,508 -0.01(-1.63%)
Nov 17, 2023 0.6022 0.6400 0.6000 0.6150 37,574 -0.01(-0.81%)
Nov 16, 2023 0.6300 0.6700 0.6111 0.6200 38,733 -0.03(-5.11%)
Nov 15, 2023 0.6751 0.6999 0.6350 0.6534 71,518 -0.01(-2.11%)
Nov 14, 2023 0.6699 0.7000 0.6610 0.6675 44,687 +0.01(+0.98%)
Nov 13, 2023 0.7300 0.7304 0.6401 0.6610 76,945 -0.08(-10.64%)
Nov 10, 2023 0.7800 0.8200 0.5675 0.7397 361,965 -0.09(-10.99%)
Nov 09, 2023 0.9400 0.9400 0.7534 0.8310 1,081,421 -0.04(-4.37%)
Nov 08, 2023 0.7410 0.9799 0.7410 0.8690 603,944 +0.13(+17.43%)
Nov 07, 2023 0.7500 0.7500 0.7330 0.7400 29,237 +0.00(+0.00%)
Nov 06, 2023 0.7500 0.7500 0.7320 0.7400 15,813 +0.00(+0.27%)
Nov 03, 2023 0.7500 0.7500 0.7360 0.7380 21,376 +0.00(+0.27%)
Nov 02, 2023 0.7300 0.7465 0.7300 0.7360 22,436 -0.00(-0.54%)
Nov 01, 2023 0.7400 0.7500 0.7300 0.7400 6,982 +0.00(+0.00%)
Oct 31, 2023 0.7500 0.7700 0.7300 0.7400 18,689 -0.03(-3.90%)
Oct 30, 2023 0.7400 0.7800 0.7202 0.7700 15,422 +0.05(+6.93%)
Oct 27, 2023 0.7200 0.7500 0.7200 0.7201 18,258 -0.04(-5.25%)
Oct 26, 2023 0.7400 0.7600 0.7200 0.7600 19,301 +0.04(+5.41%)
Oct 25, 2023 0.7067 0.7508 0.7000 0.7210 31,192 -0.01(-1.10%)
Oct 24, 2023 0.7200 0.7978 0.7000 0.7290 15,613 +0.03(+4.14%)
Oct 23, 2023 0.7900 0.7882 0.7000 0.7000 62,410 -0.08(-10.74%)
Oct 20, 2023 0.7800 0.7842 0.7659 0.7842 23,023 +0.02(+3.17%)
Oct 19, 2023 0.8000 0.8063 0.7600 0.7601 62,936 -0.04(-5.00%)
Oct 18, 2023 0.8100 0.8392 0.8000 0.8001 43,037 -0.02(-2.43%)
Oct 17, 2023 0.8200 0.8500 0.8126 0.8200 52,272 +0.01(+1.23%)
Oct 16, 2023 0.8300 0.8300 0.8049 0.8100 24,578 -0.02(-2.43%)
Oct 13, 2023 0.8516 0.8700 0.8302 0.8302 26,855 -0.04(-4.46%)
Oct 12, 2023 0.8400 0.8700 0.8420 0.8690 10,108 +0.01(+1.05%)
Oct 11, 2023 0.8525 0.8830 0.8400 0.8600 32,252 -0.01(-0.58%)
Oct 10, 2023 0.8500 0.9000 0.8500 0.8650 23,444 +0.03(+2.98%)
Oct 09, 2023 0.8800 0.9023 0.8400 0.8400 29,748 -0.06(-6.90%)
Oct 06, 2023 0.8904 0.9799 0.8289 0.9023 20,891 +0.00(+0.26%)
Oct 05, 2023 0.9400 0.9497 0.9000 0.9000 10,815 +0.00(+0.00%)
Oct 04, 2023 0.9300 0.9900 0.8780 0.9000 19,935 -0.05(-5.33%)
Oct 03, 2023 1.010 1.010 0.9100 0.9507 98,549 +0.03(+3.34%)
Oct 02, 2023 0.9000 0.9532 0.8432 0.9200 47,041 +0.07(+8.24%)
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%)
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.