• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Pineapple Energy Inc. - Common Stock (NQ: PEGY )

    2.165 -0.255 (-10.54%)
    Streaming Delayed Price Updated: 3:54 PM EDT, Jul 12, 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 (%)
    Jul 11, 2024 2.620 2.740 2.360 2.420 4,252,683 -0.36(-12.95%)
    Jul 10, 2024 2.490 3.040 2.080 2.780 27,441,208 +0.48(+20.87%)
    Jul 09, 2024 1.960 2.540 1.710 2.300 77,272,880 +1.10(+91.67%)
    Jul 08, 2024 1.210 1.250 1.200 1.200 1,469,246 -0.02(-1.64%)
    Jul 05, 2024 1.260 1.260 1.200 1.220 270,336 -0.01(-0.81%)
    Jul 03, 2024 1.240 1.260 1.200 1.230 283,225 +0.03(+2.50%)
    Jul 02, 2024 1.320 1.340 1.200 1.200 598,652 -0.11(-8.40%)
    Jul 01, 2024 1.260 1.500 1.250 1.310 1,082,792 -0.05(-3.68%)
    Jun 28, 2024 1.160 1.390 1.110 1.360 1,377,574 +0.22(+19.30%)
    Jun 27, 2024 1.180 1.260 1.140 1.140 443,920 -0.03(-2.56%)
    Jun 26, 2024 1.230 1.270 1.160 1.170 469,778 -0.07(-5.65%)
    Jun 25, 2024 1.210 1.290 1.200 1.240 765,819 -0.06(-4.62%)
    Jun 24, 2024 1.160 1.310 1.100 1.300 1,365,777 +0.18(+16.07%)
    Jun 21, 2024 1.170 1.220 1.120 1.120 836,116 -0.08(-6.67%)
    Jun 20, 2024 1.220 1.290 1.140 1.200 3,140,199 +0.07(+6.19%)
    Jun 18, 2024 1.180 1.190 1.090 1.130 1,026,880 -0.06(-5.04%)
    Jun 17, 2024 1.440 1.550 1.150 1.190 3,930,017 -0.11(-8.46%)
    Jun 14, 2024 1.330 1.440 1.290 1.300 1,160,908 -0.16(-10.96%)
    Jun 13, 2024 1.650 1.650 1.410 1.460 1,415,833 -0.14(-8.75%)
    Jun 12, 2024 1.750 1.760 1.410 1.600 2,643,052 +0.03(+1.98%)
    Jun 11, 2024 1.650 1.768 1.470 1.569 1,638,208 -0.21(-11.73%)
    Jun 10, 2024 1.629 1.976 1.438 1.778 3,348,263 -0.43(-19.61%)
    Jun 07, 2024 2.506 2.508 2.124 2.211 1,434,632 -0.19(-7.88%)
    Jun 06, 2024 2.649 2.715 2.186 2.400 2,388,589 -0.42(-14.85%)
    Jun 05, 2024 3.105 3.105 2.655 2.818 2,022,478 -0.39(-12.20%)
    Jun 04, 2024 3.210 3.449 2.961 3.210 3,660,762 +0.28(+9.58%)
    Jun 03, 2024 3.000 3.313 2.850 2.929 1,980,540 +0.08(+2.79%)
    May 31, 2024 3.449 3.494 2.700 2.850 2,937,901 -0.71(-20.03%)
    May 30, 2024 3.817 4.244 3.300 3.564 3,239,499 -0.38(-9.66%)
    May 29, 2024 4.200 4.722 3.322 3.945 6,528,999 +0.04(+1.11%)
    May 28, 2024 4.426 6.270 3.750 3.901 45,038,248 +1.23(+46.04%)
    May 24, 2024 2.838 3.357 2.446 2.671 6,598,399 -0.96(-26.40%)
    May 23, 2024 2.625 4.185 2.346 3.630 30,810,018 +1.38(+61.44%)
    May 22, 2024 1.950 2.586 1.827 2.248 6,638,089 +0.21(+10.22%)
    May 21, 2024 2.250 2.433 1.895 2.040 5,870,080 -0.81(-28.42%)
    May 20, 2024 1.800 3.300 1.584 2.850 24,528,882 +1.27(+80.27%)
    May 17, 2024 2.700 3.224 1.387 1.581 14,616,989 -0.64(-28.78%)
    May 16, 2024 2.070 2.745 1.878 2.220 31,317,032 +0.92(+70.31%)
    May 15, 2024 1.050 1.304 0.8715 1.304 10,529,141 +0.42(+47.54%)
    May 14, 2024 0.7800 0.9675 0.7590 0.8835 4,461,954 +0.10(+12.62%)
    May 13, 2024 0.8445 0.8670 0.7560 0.7845 1,545,311 -0.12(-13.70%)
    May 10, 2024 0.8250 0.9090 0.8250 0.9090 2,224,438 -0.19(-16.99%)
    May 09, 2024 1.042 1.107 0.9150 1.095 3,813,454 +0.04(+4.29%)
    May 08, 2024 1.171 1.230 0.9750 1.050 5,403,801 -0.09(-7.53%)
    May 07, 2024 0.9300 1.294 0.8625 1.135 20,977,540 +0.34(+42.29%)
    May 06, 2024 0.7575 0.8250 0.7575 0.7980 990,058 +0.01(+1.53%)
    May 03, 2024 0.7815 0.8220 0.7800 0.7860 1,020,061 -0.02(-2.42%)
    May 02, 2024 0.8325 0.8325 0.7755 0.8055 1,244,518 -0.02(-2.36%)
    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.