Skip to main content

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

0.0669 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 0.0730 0.0740 0.0560 0.0669 9,294,710 -0.01(-9.59%)
Mar 01, 2024 0.0666 0.0760 0.0640 0.0740 7,560,330 +0.01(+8.35%)
Feb 29, 2024 0.0694 0.0694 0.0640 0.0683 3,004,266 +0.00(+0.44%)
Feb 28, 2024 0.0728 0.0728 0.0670 0.0680 5,287,477 +0.00(+0.00%)
Feb 27, 2024 0.0756 0.0756 0.0599 0.0680 16,174,030 -0.01(-16.36%)
Feb 26, 2024 0.0803 0.0840 0.0779 0.0813 3,954,870 +0.00(+1.25%)
Feb 23, 2024 0.0845 0.0845 0.0770 0.0803 5,411,518 -0.00(-0.37%)
Feb 22, 2024 0.0845 0.0845 0.0803 0.0806 5,250,835 -0.00(-2.54%)
Feb 21, 2024 0.0890 0.0892 0.0810 0.0827 5,552,030 -0.01(-6.13%)
Feb 20, 2024 0.0860 0.0905 0.0808 0.0881 9,463,082 +0.01(+6.02%)
Feb 16, 2024 0.0900 0.0900 0.0821 0.0831 10,868,169 -0.01(-8.68%)
Feb 15, 2024 0.0879 0.0936 0.0841 0.0910 11,187,716 +0.01(+6.68%)
Feb 14, 2024 0.0861 0.0960 0.0821 0.0853 7,665,577 -0.00(-2.96%)
Feb 13, 2024 0.0880 0.0980 0.0845 0.0879 8,836,928 -0.01(-9.38%)
Feb 12, 2024 0.1031 0.1099 0.0940 0.0970 13,435,431 -0.00(-4.90%)
Feb 09, 2024 0.1036 0.1369 0.0960 0.1020 27,993,824 -0.01(-6.42%)
Feb 08, 2024 0.0900 0.1093 0.0803 0.1090 23,229,376 +0.01(+7.18%)
Feb 07, 2024 0.1400 0.1520 0.0900 0.1017 40,861,600 -0.05(-31.00%)
Feb 06, 2024 0.2200 0.2200 0.1382 0.1474 4,726,903 -0.08(-34.49%)
Feb 05, 2024 0.2970 0.3103 0.1817 0.2250 3,767,348 -0.23(-50.11%)
Feb 02, 2024 0.4799 0.4799 0.4505 0.4510 32,384 -0.02(-4.25%)
Feb 01, 2024 0.4700 0.4850 0.4700 0.4710 27,189 +0.00(+0.21%)
Jan 31, 2024 0.4700 0.5000 0.4700 0.4700 33,388 -0.01(-2.08%)
Jan 30, 2024 0.4800 0.5000 0.4800 0.4800 26,353 +0.01(+1.27%)
Jan 29, 2024 0.4900 0.5101 0.4700 0.4740 58,371 -0.04(-7.06%)
Jan 26, 2024 0.5100 0.5299 0.5100 0.5100 17,699 +0.00(+0.00%)
Jan 25, 2024 0.5000 0.5300 0.5000 0.5100 33,815 +0.00(+0.00%)
Jan 24, 2024 0.5300 0.5300 0.4950 0.5100 18,781 +0.01(+1.98%)
Jan 23, 2024 0.4977 0.5200 0.4930 0.5001 25,686 +0.01(+1.23%)
Jan 22, 2024 0.5100 0.5200 0.4940 0.4940 20,133 -0.01(-2.60%)
Jan 19, 2024 0.4850 0.5072 0.4701 0.5072 27,675 +0.04(+9.31%)
Jan 18, 2024 0.4851 0.4851 0.4630 0.4640 26,199 -0.03(-6.07%)
Jan 17, 2024 0.5087 0.5150 0.4718 0.4940 58,394 -0.01(-2.89%)
Jan 16, 2024 0.5600 0.5600 0.5005 0.5087 65,624 -0.05(-9.16%)
Jan 12, 2024 0.5650 0.5690 0.5400 0.5600 35,117 -0.01(-1.37%)
Jan 11, 2024 0.6000 0.6000 0.5650 0.5678 11,194 -0.00(-0.04%)
Jan 10, 2024 0.5900 0.6060 0.5360 0.5680 63,820 -0.03(-4.70%)
Jan 09, 2024 0.5900 0.5996 0.5900 0.5960 32,334 +0.01(+0.85%)
Jan 08, 2024 0.5900 0.5910 0.5800 0.5910 17,233 +0.01(+1.98%)
Jan 05, 2024 0.6100 0.6300 0.5700 0.5795 61,624 -0.04(-6.55%)
Jan 04, 2024 0.6300 0.6388 0.6039 0.6201 9,335 +0.01(+1.66%)
Jan 03, 2024 0.6400 0.6400 0.6100 0.6100 6,892 -0.02(-3.17%)
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.