Skip to main content

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

0.0620 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 1.060 1.083 1.060 1.060 18,874 +0.00(+0.00%)
Aug 30, 2023 1.070 1.070 1.050 1.060 48,490 -0.01(-0.93%)
Aug 29, 2023 1.070 1.090 1.050 1.070 24,896 +0.01(+0.94%)
Aug 28, 2023 1.100 1.105 1.060 1.060 21,099 -0.02(-1.85%)
Aug 25, 2023 1.080 1.100 1.060 1.080 16,680 +0.00(+0.00%)
Aug 24, 2023 1.080 1.090 1.050 1.080 28,505 +0.01(+0.93%)
Aug 23, 2023 1.050 1.080 1.050 1.070 22,958 +0.00(+0.00%)
Aug 22, 2023 1.060 1.090 1.060 1.070 18,856 +0.00(+0.00%)
Aug 21, 2023 1.050 1.090 1.050 1.070 40,678 +0.00(+0.00%)
Aug 18, 2023 1.060 1.100 1.060 1.070 40,383 -0.01(-0.87%)
Aug 17, 2023 1.100 1.150 1.070 1.079 24,223 -0.00(-0.06%)
Aug 16, 2023 1.160 1.170 1.080 1.080 110,114 -0.08(-6.90%)
Aug 15, 2023 1.200 1.210 1.130 1.160 112,455 -0.05(-4.13%)
Aug 14, 2023 1.250 1.250 1.200 1.210 53,786 -0.02(-1.71%)
Aug 11, 2023 1.250 1.280 1.200 1.231 145,223 -0.11(-8.13%)
Aug 10, 2023 1.250 1.340 1.250 1.340 172,780 +0.11(+8.94%)
Aug 09, 2023 1.270 1.270 1.180 1.230 99,506 -0.01(-0.81%)
Aug 08, 2023 1.190 1.340 1.190 1.240 138,751 +0.02(+1.64%)
Aug 07, 2023 1.230 1.230 1.180 1.220 38,224 -0.01(-0.81%)
Aug 04, 2023 1.190 1.270 1.160 1.230 68,289 +0.02(+1.65%)
Aug 03, 2023 1.120 1.230 1.120 1.210 100,705 +0.09(+8.04%)
Aug 02, 2023 1.210 1.210 1.080 1.120 120,843 -0.05(-4.66%)
Aug 01, 2023 1.210 1.220 1.150 1.175 72,371 -0.05(-3.71%)
Jul 31, 2023 1.230 1.240 1.190 1.220 45,782 -0.01(-0.81%)
Jul 28, 2023 1.190 1.240 1.190 1.230 62,020 +0.01(+0.82%)
Jul 27, 2023 1.220 1.250 1.180 1.220 36,826 +0.00(+0.00%)
Jul 26, 2023 1.210 1.230 1.200 1.220 42,031 +0.04(+3.39%)
Jul 25, 2023 1.220 1.230 1.180 1.180 97,887 -0.04(-3.28%)
Jul 24, 2023 1.250 1.250 1.200 1.220 85,614 +0.00(+0.00%)
Jul 21, 2023 1.240 1.289 1.210 1.220 37,667 -0.02(-1.61%)
Jul 20, 2023 1.260 1.300 1.220 1.240 46,985 -0.02(-1.59%)
Jul 19, 2023 1.300 1.302 1.245 1.260 71,396 -0.05(-3.82%)
Jul 18, 2023 1.300 1.360 1.290 1.310 87,527 +0.01(+0.77%)
Jul 17, 2023 1.210 1.430 1.210 1.300 525,451 +0.10(+8.33%)
Jul 14, 2023 1.300 1.332 1.200 1.200 105,668 -0.09(-6.98%)
Jul 13, 2023 1.370 1.370 1.270 1.290 98,781 -0.06(-4.80%)
Jul 12, 2023 1.320 1.360 1.320 1.355 58,868 +0.02(+1.88%)
Jul 11, 2023 1.310 1.360 1.310 1.330 20,596 +0.00(+0.00%)
Jul 10, 2023 1.360 1.400 1.320 1.330 46,709 -0.03(-2.21%)
Jul 07, 2023 1.360 1.367 1.330 1.360 17,097 +0.00(+0.00%)
Jul 06, 2023 1.342 1.360 1.330 1.360 16,006 +0.00(+0.00%)
Jul 05, 2023 1.400 1.400 1.349 1.360 16,455 -0.04(-2.86%)
Jul 03, 2023 1.330 1.425 1.330 1.400 34,829 +0.03(+2.19%)
Jun 30, 2023 1.340 1.380 1.320 1.370 30,071 +0.01(+0.74%)
Jun 29, 2023 1.310 1.360 1.310 1.360 26,850 +0.03(+2.26%)
Jun 28, 2023 1.360 1.360 1.320 1.330 27,997 +0.01(+0.76%)
Jun 27, 2023 1.310 1.345 1.310 1.320 20,413 +0.02(+1.54%)
Jun 26, 2023 1.330 1.330 1.300 1.300 26,339 +0.00(+0.00%)
Jun 23, 2023 1.350 1.380 1.300 1.300 65,808 -0.09(-6.47%)
Jun 22, 2023 1.380 1.400 1.372 1.390 15,068 +0.00(+0.00%)
Jun 21, 2023 1.390 1.420 1.370 1.390 35,343 +0.02(+1.46%)
Jun 20, 2023 1.370 1.410 1.370 1.370 15,938 -0.01(-0.72%)
Jun 16, 2023 1.400 1.410 1.374 1.380 27,222 -0.02(-1.43%)
Jun 15, 2023 1.390 1.430 1.380 1.400 40,326 +0.01(+0.72%)
Jun 14, 2023 1.430 1.470 1.390 1.390 39,848 -0.03(-2.11%)
Jun 13, 2023 1.530 1.530 1.420 1.420 44,606 -0.03(-2.07%)
Jun 12, 2023 1.390 1.460 1.390 1.450 61,107 +0.07(+5.07%)
Jun 09, 2023 1.420 1.460 1.380 1.380 38,396 -0.04(-2.82%)
Jun 08, 2023 1.440 1.480 1.410 1.420 94,824 +0.01(+0.71%)
Jun 07, 2023 1.330 1.410 1.330 1.410 47,689 +0.06(+4.44%)
Jun 06, 2023 1.320 1.420 1.320 1.350 63,606 +0.02(+1.50%)
Jun 05, 2023 1.390 1.420 1.330 1.330 60,219 -0.02(-1.48%)
Jun 02, 2023 1.350 1.420 1.320 1.350 109,900 +0.04(+3.05%)
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.