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 )

0.0471 -0.0042 (-8.19%)
Streaming Delayed Price Updated: 11:09 AM EDT, Apr 25, 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 (%)
May 31, 2023 1.330 1.330 1.315 1.320 24,550 -0.01(-0.75%)
May 30, 2023 1.340 1.380 1.310 1.330 39,574 +0.00(+0.00%)
May 26, 2023 1.300 1.370 1.300 1.330 62,924 +0.03(+2.31%)
May 25, 2023 1.300 1.396 1.300 1.300 127,697 -0.01(-0.76%)
May 24, 2023 1.300 1.347 1.300 1.310 29,322 -0.01(-0.76%)
May 23, 2023 1.320 1.365 1.300 1.320 56,159 -0.02(-1.49%)
May 22, 2023 1.390 1.450 1.340 1.340 95,790 -0.06(-4.29%)
May 19, 2023 1.380 1.420 1.380 1.400 45,995 +0.02(+1.45%)
May 18, 2023 1.460 1.460 1.360 1.380 41,577 -0.06(-4.17%)
May 17, 2023 1.390 1.440 1.360 1.440 22,786 +0.05(+3.60%)
May 16, 2023 1.410 1.440 1.364 1.390 33,156 -0.02(-1.42%)
May 15, 2023 1.500 1.509 1.390 1.410 80,228 -0.02(-1.40%)
May 12, 2023 1.420 1.570 1.400 1.430 262,760 -0.27(-15.88%)
May 11, 2023 1.690 1.730 1.600 1.700 237,828 +0.05(+3.34%)
May 10, 2023 1.550 1.710 1.550 1.645 333,842 +0.15(+9.67%)
May 09, 2023 1.450 1.500 1.410 1.500 72,862 +0.08(+5.63%)
May 08, 2023 1.290 1.500 1.290 1.420 162,876 +0.09(+6.77%)
May 05, 2023 1.350 1.350 1.280 1.330 75,293 +0.04(+3.10%)
May 04, 2023 1.330 1.330 1.260 1.290 60,323 -0.02(-1.53%)
May 03, 2023 1.380 1.390 1.310 1.310 50,235 -0.05(-3.68%)
May 02, 2023 1.360 1.390 1.340 1.360 19,367 -0.02(-1.45%)
May 01, 2023 1.370 1.430 1.370 1.380 43,689 -0.01(-0.72%)
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%)
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.