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 )

0.0458 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
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%)
Feb 01, 2023 2.230 2.300 2.150 2.270 188,493 +0.06(+2.71%)
Jan 31, 2023 2.190 2.230 2.120 2.210 106,764 +0.08(+3.76%)
Jan 30, 2023 2.280 2.280 2.050 2.130 233,546 -0.11(-4.91%)
Jan 27, 2023 2.300 2.310 2.160 2.240 147,776 -0.04(-1.75%)
Jan 26, 2023 2.510 2.540 2.255 2.280 474,846 -0.23(-9.16%)
Jan 25, 2023 2.520 2.570 2.380 2.510 216,662 -0.01(-0.40%)
Jan 24, 2023 2.450 2.540 2.310 2.520 195,057 +0.03(+1.20%)
Jan 23, 2023 2.560 2.770 2.350 2.490 849,448 +0.05(+2.05%)
Jan 20, 2023 2.270 2.442 2.170 2.440 192,488 +0.21(+9.42%)
Jan 19, 2023 2.370 2.370 2.070 2.230 150,648 -0.11(-4.70%)
Jan 18, 2023 2.420 2.455 2.315 2.340 156,824 -0.05(-2.09%)
Jan 17, 2023 2.470 2.480 2.320 2.390 168,960 -0.04(-1.65%)
Jan 13, 2023 2.290 2.430 2.200 2.430 221,233 +0.16(+7.05%)
Jan 12, 2023 2.350 2.350 2.185 2.270 174,812 -0.04(-1.73%)
Jan 11, 2023 2.250 2.430 2.180 2.310 171,884 +0.03(+1.32%)
Jan 10, 2023 2.190 2.300 2.170 2.280 205,217 +0.01(+0.44%)
Jan 09, 2023 2.180 2.310 2.130 2.270 258,535 +0.15(+7.08%)
Jan 06, 2023 1.980 2.150 1.950 2.120 255,180 +0.12(+6.00%)
Jan 05, 2023 2.130 2.160 1.910 2.000 199,608 -0.17(-7.83%)
Jan 04, 2023 2.300 2.310 2.130 2.170 243,745 -0.11(-4.82%)
Jan 03, 2023 2.200 2.289 2.105 2.280 322,706 -0.05(-2.15%)
Dec 30, 2022 1.990 2.410 1.960 2.330 1,246,607 +0.31(+15.35%)
Dec 29, 2022 1.670 2.160 1.660 2.020 1,019,004 +0.37(+22.42%)
Dec 28, 2022 1.410 1.690 1.360 1.650 677,698 +0.24(+17.02%)
Dec 27, 2022 1.500 1.500 1.380 1.410 269,603 -0.09(-6.00%)
Dec 23, 2022 1.530 1.560 1.500 1.500 95,578 -0.06(-3.85%)
Dec 22, 2022 1.500 1.580 1.490 1.560 129,131 +0.02(+1.30%)
Dec 21, 2022 1.630 1.673 1.470 1.540 377,090 -0.10(-6.10%)
Dec 20, 2022 1.570 1.720 1.560 1.640 308,258 +0.10(+6.49%)
Dec 19, 2022 1.700 1.700 1.540 1.540 206,397 -0.12(-7.23%)
Dec 16, 2022 1.590 1.710 1.560 1.660 380,557 +0.01(+0.61%)
Dec 15, 2022 1.850 1.850 1.650 1.650 242,767 -0.12(-6.78%)
Dec 14, 2022 1.960 1.990 1.750 1.770 270,268 -0.18(-9.23%)
Dec 13, 2022 2.080 2.110 1.920 1.950 285,320 -0.06(-2.99%)
Dec 12, 2022 2.080 2.120 1.980 2.010 220,257 -0.16(-7.37%)
Dec 09, 2022 2.220 2.250 2.100 2.170 219,379 -0.06(-2.69%)
Dec 08, 2022 2.200 2.280 2.150 2.230 233,397 +0.05(+2.29%)
Dec 07, 2022 2.230 2.240 2.090 2.180 193,111 -0.05(-2.24%)
Dec 06, 2022 2.370 2.450 2.210 2.230 317,518 -0.12(-5.11%)
Dec 05, 2022 2.590 2.590 2.338 2.350 293,081 -0.25(-9.62%)
Dec 02, 2022 2.680 2.696 2.540 2.600 253,708 -0.09(-3.35%)
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.