Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.000 -0.030 (-2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 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 (%)
Aug 15, 2024 1.010 1.030 1.000 1.000 184,369 -0.03(-2.91%)
Aug 14, 2024 1.050 1.075 0.9900 1.030 330,774 -0.01(-0.96%)
Aug 13, 2024 0.9991 1.040 0.9700 1.040 416,209 +0.01(+0.97%)
Aug 12, 2024 1.010 1.040 0.8800 1.030 181,885 +0.02(+1.98%)
Aug 09, 2024 1.040 1.090 0.9588 1.010 500,377 -0.01(-0.98%)
Aug 08, 2024 1.000 1.050 0.9600 1.020 461,095 +0.03(+2.92%)
Aug 07, 2024 1.030 1.040 0.9800 0.9911 412,098 -0.06(-5.61%)
Aug 06, 2024 1.050 1.050 0.9800 1.050 291,137 +0.03(+2.94%)
Aug 05, 2024 0.9000 1.030 0.8700 1.020 717,200 +0.01(+0.99%)
Aug 02, 2024 1.060 1.088 0.9972 1.010 670,178 -0.10(-9.01%)
Aug 01, 2024 1.270 1.270 1.080 1.110 895,779 -0.14(-11.20%)
Jul 31, 2024 1.330 1.370 1.250 1.250 479,481 -0.07(-5.30%)
Jul 30, 2024 1.420 1.420 1.310 1.320 427,126 -0.09(-6.38%)
Jul 29, 2024 1.410 1.420 1.355 1.410 481,510 +0.04(+2.92%)
Jul 26, 2024 1.410 1.460 1.350 1.370 589,964 -0.01(-0.72%)
Jul 25, 2024 1.410 1.448 1.370 1.380 411,120 -0.03(-2.13%)
Jul 24, 2024 1.550 1.551 1.380 1.410 592,244 -0.13(-8.44%)
Jul 23, 2024 1.570 1.660 1.515 1.540 648,939 -0.10(-6.10%)
Jul 22, 2024 1.490 1.710 1.490 1.640 898,187 +0.07(+4.46%)
Jul 19, 2024 1.770 1.819 1.480 1.570 1,848,076 -0.19(-10.80%)
Jul 18, 2024 1.820 1.850 1.670 1.760 1,157,967 -0.10(-5.38%)
Jul 17, 2024 2.120 2.180 1.720 1.860 2,213,249 -0.25(-11.85%)
Jul 16, 2024 2.150 2.230 2.030 2.110 1,179,590 -0.04(-1.86%)
Jul 15, 2024 2.140 2.400 2.125 2.150 1,890,668 -0.01(-0.46%)
Jul 12, 2024 2.350 2.390 2.000 2.160 2,694,381 -0.26(-10.74%)
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 27,445,080 +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%)
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.