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 (%)
Mar 31, 2023 23.85 24.38 19.65 23.85 52,641 +2.48(+11.58%)
Mar 30, 2023 21.30 22.14 21.00 21.38 17,076 +0.07(+0.35%)
Mar 29, 2023 21.60 23.10 20.25 21.30 11,045 -0.30(-1.39%)
Mar 28, 2023 21.90 22.05 21.30 21.60 2,747 +0.00(+0.00%)
Mar 27, 2023 21.15 22.05 21.15 21.60 2,692 +0.60(+2.86%)
Mar 24, 2023 21.60 22.05 20.25 21.00 5,383 -0.75(-3.45%)
Mar 23, 2023 23.10 23.10 21.00 21.75 5,023 -1.05(-4.61%)
Mar 22, 2023 22.50 23.55 21.45 22.80 5,586 +0.75(+3.40%)
Mar 21, 2023 23.10 23.55 21.90 22.05 4,848 -0.15(-0.68%)
Mar 20, 2023 22.05 24.45 21.45 22.20 9,357 +1.50(+7.25%)
Mar 17, 2023 22.05 22.88 20.70 20.70 8,814 -2.40(-10.39%)
Mar 16, 2023 22.65 23.70 22.50 23.10 6,748 +0.23(+0.98%)
Mar 15, 2023 24.00 25.10 21.90 22.88 10,000 -1.73(-7.01%)
Mar 14, 2023 25.05 25.35 24.00 24.60 3,874 +0.75(+3.14%)
Mar 13, 2023 24.75 25.20 23.55 23.85 3,723 -0.60(-2.45%)
Mar 10, 2023 25.50 25.65 23.85 24.45 4,511 -0.75(-2.98%)
Mar 09, 2023 26.40 26.57 24.82 25.20 5,371 -1.50(-5.62%)
Mar 08, 2023 27.30 27.38 26.25 26.70 3,082 -0.60(-2.20%)
Mar 07, 2023 27.00 27.75 26.85 27.30 2,298 +0.00(+0.00%)
Mar 06, 2023 27.30 27.90 27.00 27.30 4,242 -0.75(-2.67%)
Mar 03, 2023 26.85 28.65 26.85 28.05 8,878 +1.50(+5.65%)
Mar 02, 2023 27.00 27.32 26.10 26.55 4,147 -0.45(-1.67%)
Mar 01, 2023 27.30 27.75 26.25 27.00 3,401 -0.30(-1.10%)
Feb 28, 2023 27.90 28.05 26.85 27.30 4,274 -0.60(-2.15%)
Feb 27, 2023 29.10 29.24 27.75 27.90 3,450 -0.15(-0.53%)
Feb 24, 2023 28.50 28.95 27.79 28.05 2,553 -0.75(-2.60%)
Feb 23, 2023 28.95 28.95 27.75 28.80 6,163 +1.20(+4.35%)
Feb 22, 2023 30.75 30.75 26.70 27.60 10,484 -3.15(-10.24%)
Feb 21, 2023 31.80 31.80 30.34 30.75 3,960 -0.75(-2.38%)
Feb 17, 2023 30.90 32.40 30.90 31.50 7,899 -0.30(-0.94%)
Feb 16, 2023 31.05 32.40 29.25 31.80 11,516 +0.30(+0.95%)
Feb 15, 2023 32.10 32.10 30.90 31.50 5,596 -0.60(-1.87%)
Feb 14, 2023 32.70 32.70 30.45 32.10 9,565 +0.45(+1.42%)
Feb 13, 2023 30.90 31.80 30.45 31.65 8,013 +0.90(+2.93%)
Feb 10, 2023 30.30 30.90 28.94 30.75 8,656 +0.15(+0.49%)
Feb 09, 2023 30.45 30.97 29.25 30.60 11,434 +0.00(+0.00%)
Feb 08, 2023 31.35 31.95 30.15 30.60 7,665 -0.75(-2.39%)
Feb 07, 2023 32.55 32.70 30.75 31.35 6,750 -0.75(-2.34%)
Feb 06, 2023 32.40 33.15 31.95 32.10 3,924 -1.20(-3.60%)
Feb 03, 2023 31.95 33.60 31.65 33.30 9,385 +1.05(+3.26%)
Feb 02, 2023 33.60 34.50 31.65 32.25 19,210 -1.80(-5.29%)
Feb 01, 2023 33.45 34.50 32.25 34.05 12,566 +0.90(+2.71%)
Jan 31, 2023 32.85 33.45 31.80 33.15 7,117 +1.20(+3.76%)
Jan 30, 2023 34.20 34.20 30.75 31.95 15,569 -1.65(-4.91%)
Jan 27, 2023 34.50 34.65 32.40 33.60 9,851 -0.60(-1.75%)
Jan 26, 2023 37.65 38.10 33.83 34.20 31,656 -3.45(-9.16%)
Jan 25, 2023 37.80 38.55 35.70 37.65 14,444 -0.15(-0.40%)
Jan 24, 2023 36.75 38.10 34.65 37.80 13,003 +0.45(+1.20%)
Jan 23, 2023 38.40 41.55 35.25 37.35 56,629 +0.75(+2.05%)
Jan 20, 2023 34.05 36.63 32.55 36.60 12,832 +3.15(+9.42%)
Jan 19, 2023 35.55 35.55 31.05 33.45 10,009 -1.65(-4.70%)
Jan 18, 2023 36.30 36.82 34.73 35.10 10,454 -0.75(-2.09%)
Jan 17, 2023 37.05 37.20 34.80 35.85 11,264 -0.60(-1.65%)
Jan 13, 2023 34.35 36.45 33.00 36.45 14,748 +2.40(+7.05%)
Jan 12, 2023 35.25 35.25 32.77 34.05 11,654 -0.60(-1.73%)
Jan 11, 2023 33.75 36.45 32.70 34.65 11,458 +0.45(+1.32%)
Jan 10, 2023 32.85 34.50 32.55 34.20 13,681 +0.15(+0.44%)
Jan 09, 2023 32.70 34.65 31.95 34.05 17,235 +2.25(+7.08%)
Jan 06, 2023 29.70 32.25 29.25 31.80 17,012 +1.80(+6.00%)
Jan 05, 2023 31.95 32.40 28.65 30.00 13,307 -2.55(-7.83%)
Jan 04, 2023 34.50 34.65 31.95 32.55 16,249 -1.65(-4.82%)
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.