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 )

0.0490 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 15, 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 (%)
Apr 28, 2023 1.395 1.430 1.370 1.390 70,364 -0.02(-1.42%)
Apr 27, 2023 1.340 1.460 1.340 1.410 187,954 +0.03(+2.17%)
Apr 26, 2023 1.410 1.410 1.350 1.380 34,738 -0.03(-2.13%)
Apr 25, 2023 1.320 1.420 1.315 1.410 162,989 +0.08(+6.02%)
Apr 24, 2023 1.370 1.385 1.320 1.330 80,737 -0.05(-3.62%)
Apr 21, 2023 1.390 1.390 1.350 1.380 48,051 +0.01(+0.73%)
Apr 20, 2023 1.380 1.420 1.349 1.370 92,684 -0.05(-3.52%)
Apr 19, 2023 1.420 1.430 1.330 1.420 110,896 -0.01(-0.70%)
Apr 18, 2023 1.560 1.609 1.350 1.430 610,041 -0.09(-5.92%)
Apr 17, 2023 1.350 1.528 1.325 1.520 412,793 +0.20(+15.15%)
Apr 14, 2023 1.370 1.373 1.310 1.320 55,858 -0.03(-2.22%)
Apr 13, 2023 1.330 1.373 1.320 1.350 38,138 +0.00(+0.00%)
Apr 12, 2023 1.390 1.400 1.330 1.350 68,838 -0.02(-1.46%)
Apr 11, 2023 1.350 1.400 1.350 1.370 58,229 -0.01(-0.72%)
Apr 10, 2023 1.390 1.400 1.350 1.380 37,340 -0.01(-0.72%)
Apr 06, 2023 1.400 1.440 1.340 1.390 136,727 -0.05(-3.47%)
Apr 05, 2023 1.470 1.500 1.410 1.440 74,265 -0.02(-1.37%)
Apr 04, 2023 1.530 1.530 1.450 1.460 94,996 -0.03(-2.01%)
Apr 03, 2023 1.650 1.700 1.430 1.490 338,273 -0.10(-6.29%)
Mar 31, 2023 1.590 1.625 1.310 1.590 789,622 +0.17(+11.58%)
Mar 30, 2023 1.420 1.476 1.400 1.425 256,146 +0.01(+0.35%)
Mar 29, 2023 1.440 1.540 1.350 1.420 165,678 -0.02(-1.39%)
Mar 28, 2023 1.460 1.470 1.420 1.440 41,216 +0.00(+0.00%)
Mar 27, 2023 1.410 1.470 1.410 1.440 40,388 +0.04(+2.86%)
Mar 24, 2023 1.440 1.470 1.350 1.400 80,757 -0.05(-3.45%)
Mar 23, 2023 1.540 1.540 1.400 1.450 75,349 -0.07(-4.61%)
Mar 22, 2023 1.500 1.570 1.430 1.520 83,793 +0.05(+3.40%)
Mar 21, 2023 1.540 1.570 1.460 1.470 72,724 -0.01(-0.68%)
Mar 20, 2023 1.470 1.630 1.430 1.480 140,356 +0.10(+7.25%)
Mar 17, 2023 1.470 1.525 1.380 1.380 132,211 -0.16(-10.39%)
Mar 16, 2023 1.510 1.580 1.500 1.540 101,234 +0.02(+0.98%)
Mar 15, 2023 1.600 1.674 1.460 1.525 150,009 -0.11(-7.01%)
Mar 14, 2023 1.670 1.690 1.600 1.640 58,112 +0.05(+3.14%)
Mar 13, 2023 1.650 1.680 1.570 1.590 55,857 -0.04(-2.45%)
Mar 10, 2023 1.700 1.710 1.590 1.630 67,675 -0.05(-2.98%)
Mar 09, 2023 1.760 1.771 1.654 1.680 80,577 -0.10(-5.62%)
Mar 08, 2023 1.820 1.825 1.750 1.780 46,234 -0.04(-2.20%)
Mar 07, 2023 1.800 1.850 1.790 1.820 34,480 +0.00(+0.00%)
Mar 06, 2023 1.820 1.860 1.800 1.820 63,633 -0.05(-2.67%)
Mar 03, 2023 1.790 1.910 1.790 1.870 133,171 +0.10(+5.65%)
Mar 02, 2023 1.800 1.821 1.740 1.770 62,213 -0.03(-1.67%)
Mar 01, 2023 1.820 1.850 1.750 1.800 51,028 -0.02(-1.10%)
Feb 28, 2023 1.860 1.870 1.790 1.820 64,117 -0.04(-2.15%)
Feb 27, 2023 1.940 1.950 1.850 1.860 51,755 -0.01(-0.53%)
Feb 24, 2023 1.900 1.930 1.852 1.870 38,298 -0.05(-2.60%)
Feb 23, 2023 1.930 1.930 1.850 1.920 92,456 +0.08(+4.35%)
Feb 22, 2023 2.050 2.050 1.780 1.840 157,267 -0.21(-10.24%)
Feb 21, 2023 2.120 2.120 2.023 2.050 59,411 -0.05(-2.38%)
Feb 17, 2023 2.060 2.160 2.060 2.100 118,487 -0.02(-0.94%)
Feb 16, 2023 2.070 2.160 1.950 2.120 172,741 +0.02(+0.95%)
Feb 15, 2023 2.140 2.140 2.060 2.100 83,946 -0.04(-1.87%)
Feb 14, 2023 2.180 2.180 2.030 2.140 143,487 +0.03(+1.42%)
Feb 13, 2023 2.060 2.120 2.030 2.110 120,204 +0.06(+2.93%)
Feb 10, 2023 2.020 2.060 1.929 2.050 129,840 +0.01(+0.49%)
Feb 09, 2023 2.030 2.065 1.950 2.040 171,517 +0.00(+0.00%)
Feb 08, 2023 2.090 2.130 2.010 2.040 114,989 -0.05(-2.39%)
Feb 07, 2023 2.170 2.180 2.050 2.090 101,259 -0.05(-2.34%)
Feb 06, 2023 2.160 2.210 2.130 2.140 58,872 -0.08(-3.60%)
Feb 03, 2023 2.130 2.240 2.110 2.220 140,779 +0.07(+3.26%)
Feb 02, 2023 2.240 2.300 2.110 2.150 288,161 -0.12(-5.29%)
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.