Skip to main content

Pineapple Energy Inc. - Common Stock (NQ: PEGY )

0.1475 -0.0052 (-3.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 20.10 20.70 19.80 20.55 2,004 +0.15(+0.74%)
Jun 29, 2023 19.65 20.40 19.65 20.40 1,790 +0.45(+2.26%)
Jun 28, 2023 20.40 20.40 19.80 19.95 1,866 +0.15(+0.76%)
Jun 27, 2023 19.65 20.18 19.65 19.80 1,360 +0.30(+1.54%)
Jun 26, 2023 19.95 19.95 19.50 19.50 1,755 +0.00(+0.00%)
Jun 23, 2023 20.25 20.70 19.50 19.50 4,387 -1.35(-6.47%)
Jun 22, 2023 20.70 21.00 20.58 20.85 1,004 +0.00(+0.00%)
Jun 21, 2023 20.85 21.30 20.55 20.85 2,356 +0.30(+1.46%)
Jun 20, 2023 20.55 21.15 20.55 20.55 1,062 -0.15(-0.72%)
Jun 16, 2023 21.00 21.15 20.61 20.70 1,814 -0.30(-1.43%)
Jun 15, 2023 20.85 21.45 20.70 21.00 2,688 +0.15(+0.72%)
Jun 14, 2023 21.45 22.05 20.85 20.85 2,656 -0.45(-2.11%)
Jun 13, 2023 22.95 22.95 21.30 21.30 2,973 -0.45(-2.07%)
Jun 12, 2023 20.85 21.90 20.85 21.75 4,073 +1.05(+5.07%)
Jun 09, 2023 21.30 21.90 20.70 20.70 2,559 -0.60(-2.82%)
Jun 08, 2023 21.60 22.20 21.15 21.30 6,321 +0.15(+0.71%)
Jun 07, 2023 19.95 21.15 19.95 21.15 3,179 +0.90(+4.44%)
Jun 06, 2023 19.80 21.30 19.80 20.25 4,240 +0.30(+1.50%)
Jun 05, 2023 20.85 21.30 19.95 19.95 4,014 -0.30(-1.48%)
Jun 02, 2023 20.25 21.30 19.80 20.25 7,326 +0.60(+3.05%)
Jun 01, 2023 20.10 20.55 19.50 19.65 5,049 -0.15(-0.76%)
May 31, 2023 19.95 19.95 19.73 19.80 1,636 -0.15(-0.75%)
May 30, 2023 20.10 20.70 19.65 19.95 2,638 +0.00(+0.00%)
May 26, 2023 19.50 20.55 19.50 19.95 4,194 +0.45(+2.31%)
May 25, 2023 19.50 20.94 19.50 19.50 8,513 -0.15(-0.76%)
May 24, 2023 19.50 20.20 19.50 19.65 1,954 -0.15(-0.76%)
May 23, 2023 19.80 20.48 19.50 19.80 3,743 -0.30(-1.49%)
May 22, 2023 20.85 21.75 20.10 20.10 6,386 -0.90(-4.29%)
May 19, 2023 20.70 21.30 20.70 21.00 3,066 +0.30(+1.45%)
May 18, 2023 21.90 21.90 20.40 20.70 2,771 -0.90(-4.17%)
May 17, 2023 20.85 21.60 20.40 21.60 1,519 +0.75(+3.60%)
May 16, 2023 21.15 21.60 20.46 20.85 2,210 -0.30(-1.42%)
May 15, 2023 22.50 22.64 20.85 21.15 5,348 -0.30(-1.40%)
May 12, 2023 21.30 23.55 21.00 21.45 17,517 -4.05(-15.88%)
May 11, 2023 25.35 25.95 24.00 25.50 15,855 +0.82(+3.34%)
May 10, 2023 23.25 25.65 23.25 24.68 22,256 +2.18(+9.67%)
May 09, 2023 21.75 22.50 21.15 22.50 4,857 +1.20(+5.63%)
May 08, 2023 19.35 22.50 19.35 21.30 10,858 +1.35(+6.77%)
May 05, 2023 20.25 20.25 19.20 19.95 5,019 +0.60(+3.10%)
May 04, 2023 19.95 19.95 18.90 19.35 4,021 -0.30(-1.53%)
May 03, 2023 20.70 20.85 19.65 19.65 3,349 -0.75(-3.68%)
May 02, 2023 20.40 20.85 20.10 20.40 1,291 -0.30(-1.45%)
May 01, 2023 20.55 21.45 20.55 20.70 2,912 -0.15(-0.72%)
Apr 28, 2023 20.93 21.45 20.55 20.85 4,690 -0.30(-1.42%)
Apr 27, 2023 20.10 21.89 20.10 21.15 12,530 +0.45(+2.17%)
Apr 26, 2023 21.15 21.15 20.25 20.70 2,315 -0.45(-2.13%)
Apr 25, 2023 19.80 21.30 19.73 21.15 10,865 +1.20(+6.02%)
Apr 24, 2023 20.55 20.78 19.80 19.95 5,382 -0.75(-3.62%)
Apr 21, 2023 20.85 20.85 20.25 20.70 3,203 +0.15(+0.73%)
Apr 20, 2023 20.70 21.30 20.23 20.55 6,178 -0.75(-3.52%)
Apr 19, 2023 21.30 21.45 19.95 21.30 7,393 -0.15(-0.70%)
Apr 18, 2023 23.40 24.14 20.25 21.45 40,669 -1.35(-5.92%)
Apr 17, 2023 20.25 22.92 19.88 22.80 27,519 +3.00(+15.15%)
Apr 14, 2023 20.55 20.60 19.65 19.80 3,723 -0.45(-2.22%)
Apr 13, 2023 19.95 20.60 19.80 20.25 2,542 +0.00(+0.00%)
Apr 12, 2023 20.85 21.00 19.95 20.25 4,589 -0.30(-1.46%)
Apr 11, 2023 20.25 21.00 20.25 20.55 3,881 -0.15(-0.72%)
Apr 10, 2023 20.85 21.00 20.25 20.70 2,489 -0.15(-0.72%)
Apr 06, 2023 21.00 21.60 20.10 20.85 9,115 -0.75(-3.47%)
Apr 05, 2023 22.05 22.50 21.15 21.60 4,951 -0.30(-1.37%)
Apr 04, 2023 22.95 22.95 21.75 21.90 6,333 -0.45(-2.01%)
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.