Skip to main content

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

0.1525 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 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 -0.30(-1.41%)
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.