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

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

3.340 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 18, 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 (%)
Nov 18, 2024 3.340 0 +0.10(+3.09%)
Nov 15, 2024 3.520 3.520 3.230 3.240 118,955 -0.21(-6.09%)
Nov 14, 2024 3.200 3.710 3.040 3.450 350,046 +0.30(+9.52%)
Nov 13, 2024 3.150 3.389 3.110 3.150 142,890 -0.04(-1.25%)
Nov 12, 2024 3.120 3.300 3.050 3.190 168,585 +0.01(+0.31%)
Nov 11, 2024 3.080 3.240 3.000 3.180 132,240 +0.09(+2.91%)
Nov 08, 2024 3.300 3.340 2.874 3.090 1,031,189 -0.11(-3.44%)
Nov 07, 2024 2.940 3.250 2.940 3.200 190,160 +0.15(+4.92%)
Nov 06, 2024 3.400 3.421 2.850 3.050 318,771 -0.46(-13.11%)
Nov 05, 2024 3.570 3.580 3.400 3.510 109,425 -0.05(-1.40%)
Nov 04, 2024 3.880 3.960 3.490 3.560 279,072 -0.41(-10.33%)
Nov 01, 2024 3.950 4.060 3.880 3.970 205,387 +0.03(+0.76%)
Oct 31, 2024 4.170 4.181 3.900 3.940 139,850 -0.18(-4.37%)
Oct 30, 2024 4.200 4.300 4.050 4.120 236,653 -0.17(-3.96%)
Oct 29, 2024 4.560 4.590 4.100 4.290 360,382 -0.25(-5.51%)
Oct 28, 2024 4.580 4.749 4.360 4.540 709,046 -0.19(-4.02%)
Oct 25, 2024 4.520 4.980 4.500 4.730 606,898 +0.23(+5.11%)
Oct 24, 2024 4.790 5.110 4.220 4.500 3,324,970 +0.32(+7.66%)
Oct 23, 2024 5.060 5.145 4.050 4.180 1,045,481 -0.93(-18.20%)
Oct 22, 2024 6.030 6.030 5.000 5.110 935,562 -1.38(-21.26%)
Oct 21, 2024 7.050 7.570 6.050 6.490 1,390,799 -1.66(-20.37%)
Oct 18, 2024 8.240 12.18 7.200 8.150 31,694,234 +2.64(+47.91%)
Oct 17, 2024 5.300 7.250 4.680 5.510 3,300,123 +0.44(+8.68%)
Oct 16, 2024 5.125 5.375 5.000 5.070 272,258 -0.10(-1.93%)
Oct 15, 2024 5.050 5.425 5.000 5.170 382,873 -1.07(-17.15%)
Oct 14, 2024 6.060 6.595 5.775 6.240 319,290 +0.29(+4.96%)
Oct 11, 2024 5.680 6.300 5.300 5.945 255,936 +0.20(+3.39%)
Oct 10, 2024 7.010 7.010 5.565 5.750 1,681,197 +0.31(+5.70%)
Oct 09, 2024 5.050 5.550 4.900 5.440 257,999 +0.34(+6.67%)
Oct 08, 2024 5.405 5.405 4.965 5.100 341,606 -0.52(-9.25%)
Oct 07, 2024 5.880 6.000 5.500 5.620 279,725 -0.63(-10.15%)
Oct 04, 2024 6.375 6.470 5.900 6.255 356,324 -0.52(-7.68%)
Oct 03, 2024 8.400 8.495 6.655 6.775 3,480,992 +1.03(+17.93%)
Oct 02, 2024 6.200 6.200 5.605 5.745 125,792 -0.50(-8.08%)
Oct 01, 2024 6.655 6.655 6.200 6.250 131,867 -0.46(-6.79%)
Sep 30, 2024 6.975 6.975 6.545 6.705 123,294 -0.23(-3.32%)
Sep 27, 2024 6.870 7.030 6.795 6.935 83,668 +0.09(+1.39%)
Sep 26, 2024 6.965 7.065 6.800 6.840 91,632 -0.12(-1.79%)
Sep 25, 2024 7.240 7.350 6.670 6.965 131,841 -0.30(-4.20%)
Sep 24, 2024 7.300 7.455 7.030 7.270 106,438 -0.12(-1.56%)
Sep 23, 2024 7.630 7.695 7.260 7.385 147,215 -0.07(-0.94%)
Sep 20, 2024 7.475 8.790 7.135 7.455 533,087 -0.17(-2.23%)
Sep 19, 2024 7.485 7.925 7.155 7.625 121,120 +0.25(+3.39%)
Sep 18, 2024 7.700 7.945 7.100 7.375 131,357 -0.26(-3.41%)
Sep 17, 2024 7.440 8.245 7.250 7.635 217,041 +0.30(+4.16%)
Sep 16, 2024 8.010 8.010 7.000 7.330 200,878 -0.42(-5.36%)
Sep 13, 2024 8.900 9.085 7.205 7.745 561,060 -1.49(-16.13%)
Sep 12, 2024 11.04 11.68 8.820 9.235 2,284,376 +0.52(+6.03%)
Sep 11, 2024 10.20 10.20 8.320 8.710 236,003 -1.44(-14.19%)
Sep 10, 2024 13.39 13.50 9.985 10.15 242,262 -4.49(-30.69%)
Sep 09, 2024 21.75 22.00 14.01 14.64 228,206 -25.82(-63.81%)
Sep 06, 2024 40.25 43.91 37.68 40.47 13,513 -2.10(-4.93%)
Sep 05, 2024 34.50 44.34 34.00 42.57 17,112 +6.12(+16.81%)
Sep 04, 2024 39.22 39.22 35.12 36.45 6,258 -2.84(-7.22%)
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.