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 (%)
Nov 30, 2023 9.765 10.20 9.152 9.300 3,032 -0.60(-6.06%)
Nov 29, 2023 10.50 10.80 9.450 9.900 4,810 -0.30(-2.94%)
Nov 28, 2023 9.000 10.20 9.000 10.20 4,430 +0.84(+8.97%)
Nov 27, 2023 9.150 9.750 9.150 9.360 2,437 +0.51(+5.76%)
Nov 24, 2023 8.812 9.338 8.812 8.850 1,527 -0.15(-1.67%)
Nov 22, 2023 9.002 9.270 8.550 9.000 2,288 +0.00(+0.00%)
Nov 21, 2023 9.150 9.183 9.000 9.000 1,432 -0.07(-0.83%)
Nov 20, 2023 9.351 9.363 9.075 9.075 1,833 -0.15(-1.63%)
Nov 17, 2023 9.033 9.600 9.000 9.225 2,504 -0.08(-0.81%)
Nov 16, 2023 9.450 10.05 9.166 9.300 2,582 -0.50(-5.11%)
Nov 15, 2023 10.13 10.50 9.525 9.801 4,767 -0.21(-2.11%)
Nov 14, 2023 10.05 10.50 9.915 10.01 2,979 +0.10(+0.98%)
Nov 13, 2023 10.95 10.96 9.601 9.915 5,129 -1.18(-10.64%)
Nov 10, 2023 11.70 12.30 8.512 11.10 24,131 -1.37(-10.99%)
Nov 09, 2023 14.10 14.10 11.30 12.46 72,094 -0.57(-4.37%)
Nov 08, 2023 11.12 14.70 11.12 13.04 40,262 +1.94(+17.43%)
Nov 07, 2023 11.25 11.25 10.99 11.10 1,949 +0.00(+0.00%)
Nov 06, 2023 11.25 11.25 10.98 11.10 1,054 +0.03(+0.27%)
Nov 03, 2023 11.25 11.25 11.04 11.07 1,425 +0.03(+0.27%)
Nov 02, 2023 10.95 11.20 10.95 11.04 1,495 -0.06(-0.54%)
Nov 01, 2023 11.10 11.25 10.95 11.10 465 +0.00(+0.00%)
Oct 31, 2023 11.25 11.55 10.95 11.10 1,245 -0.45(-3.90%)
Oct 30, 2023 11.10 11.70 10.80 11.55 1,028 +0.75(+6.93%)
Oct 27, 2023 10.80 11.25 10.80 10.80 1,217 -0.60(-5.25%)
Oct 26, 2023 11.10 11.40 10.80 11.40 1,286 +0.59(+5.41%)
Oct 25, 2023 10.60 11.26 10.50 10.81 2,079 -0.12(-1.10%)
Oct 24, 2023 10.80 11.97 10.50 10.94 1,040 +0.44(+4.14%)
Oct 23, 2023 11.85 11.82 10.50 10.50 4,160 -1.26(-10.74%)
Oct 20, 2023 11.70 11.76 11.49 11.76 1,534 +0.36(+3.17%)
Oct 19, 2023 12.00 12.09 11.40 11.40 4,195 -0.60(-5.00%)
Oct 18, 2023 12.15 12.59 12.00 12.00 2,869 -0.30(-2.43%)
Oct 17, 2023 12.30 12.75 12.19 12.30 3,484 +0.15(+1.23%)
Oct 16, 2023 12.45 12.45 12.07 12.15 1,638 -0.30(-2.43%)
Oct 13, 2023 12.77 13.05 12.45 12.45 1,790 -0.58(-4.46%)
Oct 12, 2023 12.60 13.05 12.63 13.04 673 +0.13(+1.05%)
Oct 11, 2023 12.79 13.24 12.60 12.90 2,150 -0.07(-0.58%)
Oct 10, 2023 12.75 13.50 12.75 12.97 1,562 +0.38(+2.98%)
Oct 09, 2023 13.20 13.53 12.60 12.60 1,983 -0.93(-6.90%)
Oct 06, 2023 13.36 14.70 12.43 13.53 1,392 +0.03(+0.26%)
Oct 05, 2023 14.10 14.25 13.50 13.50 721 +0.00(+0.00%)
Oct 04, 2023 13.95 14.85 13.17 13.50 1,329 -0.76(-5.33%)
Oct 03, 2023 15.15 15.15 13.65 14.26 6,569 +0.46(+3.34%)
Oct 02, 2023 13.50 14.30 12.65 13.80 3,136 +1.05(+8.24%)
Sep 29, 2023 12.60 13.54 12.15 12.75 3,967 +0.60(+4.93%)
Sep 28, 2023 12.00 13.07 12.00 12.15 1,601 +0.30(+2.53%)
Sep 27, 2023 11.61 12.30 11.25 11.85 4,490 +0.31(+2.66%)
Sep 26, 2023 11.10 11.85 11.10 11.54 2,814 +0.44(+4.00%)
Sep 25, 2023 14.18 11.43 11.10 11.10 19,830 -3.56(-24.27%)
Sep 22, 2023 14.25 14.70 13.95 14.66 2,052 +0.11(+0.74%)
Sep 21, 2023 14.56 14.70 13.88 14.55 841 +0.00(+0.00%)
Sep 20, 2023 13.50 15.15 13.37 14.55 1,932 +0.45(+3.20%)
Sep 19, 2023 14.10 14.25 13.50 14.10 4,171 -0.56(-3.83%)
Sep 18, 2023 14.70 14.70 14.19 14.66 13,723 -0.25(-1.68%)
Sep 15, 2023 14.85 15.75 14.10 14.91 5,204 +0.00(+0.03%)
Sep 14, 2023 15.62 15.90 13.50 14.91 12,043 -0.69(-4.45%)
Sep 13, 2023 15.75 15.90 15.45 15.60 3,399 +0.15(+0.97%)
Sep 12, 2023 15.45 16.19 15.45 15.45 2,216 -0.15(-0.96%)
Sep 11, 2023 16.05 16.12 15.45 15.60 4,406 -0.30(-1.89%)
Sep 08, 2023 15.90 16.05 15.30 15.90 3,279 +0.00(+0.00%)
Sep 07, 2023 16.20 16.20 15.75 15.90 901 -0.15(-0.93%)
Sep 06, 2023 15.90 16.05 15.75 16.05 1,195 -0.00(-0.01%)
Sep 05, 2023 15.60 16.05 15.60 16.05 1,781 +0.30(+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.