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 )

0.1491 -0.0034 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 29, 2023 9.450 9.750 8.865 8.880 6,715 -0.53(-5.64%)
Dec 28, 2023 9.600 9.750 9.375 9.411 1,640 -0.19(-1.97%)
Dec 27, 2023 9.750 9.900 9.450 9.600 2,444 -0.15(-1.54%)
Dec 26, 2023 9.451 9.750 9.451 9.750 4,768 +0.31(+3.34%)
Dec 22, 2023 9.300 9.564 9.150 9.435 1,412 +0.29(+3.11%)
Dec 21, 2023 9.000 9.562 9.000 9.150 1,444 +0.00(+0.00%)
Dec 20, 2023 9.000 9.566 9.000 9.150 1,517 +0.30(+3.37%)
Dec 19, 2023 9.225 9.570 8.701 8.851 9,345 -0.73(-7.65%)
Dec 18, 2023 9.375 9.585 9.150 9.585 1,156 +0.36(+3.90%)
Dec 15, 2023 9.466 9.735 9.165 9.225 1,569 -0.44(-4.50%)
Dec 14, 2023 9.150 9.750 9.150 9.660 3,931 +0.26(+2.76%)
Dec 13, 2023 9.018 9.750 9.000 9.400 1,033 +0.29(+3.16%)
Dec 12, 2023 9.600 9.750 9.075 9.113 1,894 -0.04(-0.43%)
Dec 11, 2023 9.519 10.20 9.150 9.152 2,175 -0.75(-7.56%)
Dec 08, 2023 9.451 9.900 9.451 9.900 869 +0.44(+4.60%)
Dec 07, 2023 9.900 9.900 9.451 9.465 648 +0.01(+0.14%)
Dec 06, 2023 9.600 10.05 9.450 9.451 647 -0.28(-2.91%)
Dec 05, 2023 9.750 9.750 9.300 9.735 1,165 +0.29(+3.02%)
Dec 04, 2023 9.300 10.05 9.300 9.450 3,436 +0.15(+1.61%)
Dec 01, 2023 9.492 9.750 9.075 9.300 1,410 +0.00(+0.00%)
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%)
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.