Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.1382 +0.0014 (+1.02%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 0.1393 0.1413 0.1360 0.1368 4,581,607 -0.00(-1.79%)
Sep 25, 2024 0.1448 0.1470 0.1334 0.1393 6,592,058 -0.01(-4.20%)
Sep 24, 2024 0.1460 0.1491 0.1406 0.1454 5,321,924 -0.00(-1.56%)
Sep 23, 2024 0.1526 0.1539 0.1452 0.1477 7,360,785 -0.00(-0.94%)
Sep 20, 2024 0.1495 0.1758 0.1427 0.1491 26,654,352 -0.00(-2.23%)
Sep 19, 2024 0.1497 0.1585 0.1431 0.1525 6,056,004 +0.01(+3.39%)
Sep 18, 2024 0.1540 0.1589 0.1420 0.1475 6,567,855 -0.01(-3.41%)
Sep 17, 2024 0.1488 0.1649 0.1450 0.1527 10,852,054 +0.01(+4.16%)
Sep 16, 2024 0.1602 0.1602 0.1400 0.1466 10,043,921 -0.01(-5.36%)
Sep 13, 2024 0.1780 0.1817 0.1441 0.1549 28,053,024 -0.03(-16.13%)
Sep 12, 2024 0.2209 0.2336 0.1764 0.1847 114,218,840 +0.01(+6.03%)
Sep 11, 2024 0.2039 0.2040 0.1664 0.1742 11,800,179 -0.03(-14.19%)
Sep 10, 2024 0.2678 0.2700 0.1997 0.2030 12,113,120 -0.09(-30.69%)
Sep 09, 2024 0.4350 0.4399 0.2802 0.2929 11,410,341 -0.52(-63.81%)
Sep 06, 2024 0.8050 0.8783 0.7536 0.8094 675,690 -0.04(-4.93%)
Sep 05, 2024 0.6900 0.8869 0.6800 0.8514 855,611 +0.12(+16.81%)
Sep 04, 2024 0.7844 0.7844 0.7023 0.7289 312,909 -0.06(-7.22%)
Sep 03, 2024 0.8000 0.8000 0.7820 0.7856 119,465 +0.00(+0.46%)
Aug 30, 2024 0.7982 0.8163 0.7800 0.7820 151,009 -0.02(-2.38%)
Aug 29, 2024 0.7915 0.8059 0.7801 0.8011 114,214 -0.01(-1.14%)
Aug 28, 2024 0.8300 0.8300 0.8042 0.8103 134,316 -0.01(-0.72%)
Aug 27, 2024 0.7896 0.8497 0.7701 0.8162 585,164 +0.04(+4.67%)
Aug 26, 2024 0.7800 0.7899 0.7700 0.7798 431,705 +0.01(+0.76%)
Aug 23, 2024 0.8000 0.8110 0.7600 0.7739 467,972 -0.04(-5.39%)
Aug 22, 2024 0.7994 0.8500 0.7900 0.8180 796,730 +0.02(+2.70%)
Aug 21, 2024 0.8717 0.8863 0.7921 0.7965 639,259 -0.08(-9.52%)
Aug 20, 2024 0.9100 0.9397 0.8541 0.8803 326,442 -0.06(-6.76%)
Aug 19, 2024 0.9400 0.9478 0.9100 0.9441 470,045 +0.01(+1.23%)
Aug 16, 2024 1.000 1.010 0.9000 0.9326 595,867 -0.07(-6.74%)
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%)
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 30,809,818 +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 10,529,007 +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 5,406,686 -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%)
May 01, 2024 0.8625 0.8625 0.7830 0.8250 1,597,006 -0.10(-11.15%)
Apr 30, 2024 0.9000 0.9345 0.7950 0.9285 2,473,075 +0.00(+0.00%)
Apr 29, 2024 0.9855 1.014 0.9015 0.9285 3,999,764 -0.01(-1.12%)
Apr 26, 2024 1.242 1.373 0.9180 0.9390 21,704,838 +0.16(+20.62%)
Apr 25, 2024 0.7350 0.8100 0.6630 0.7785 5,352,639 +0.01(+1.17%)
Apr 24, 2024 0.8190 0.8640 0.6990 0.7695 2,884,907 -0.08(-9.36%)
Apr 23, 2024 1.069 1.069 0.7350 0.8490 12,298,293 +0.16(+23.58%)
Apr 22, 2024 0.7425 0.7485 0.6240 0.6870 2,531,600 -0.08(-10.20%)
Apr 19, 2024 0.7350 0.8550 0.7200 0.7650 618,253 +0.05(+6.25%)
Apr 18, 2024 0.7020 0.7650 0.6750 0.7200 323,425 +0.02(+2.13%)
Apr 17, 2024 0.7125 0.7575 0.6675 0.7050 355,096 -0.01(-1.26%)
Apr 16, 2024 0.7275 0.7485 0.6150 0.7140 233,389 -0.02(-2.86%)
Apr 15, 2024 0.7950 0.8085 0.7155 0.7350 259,519 -0.06(-7.20%)
Apr 12, 2024 0.8535 0.8850 0.7770 0.7920 285,882 -0.07(-8.49%)
Apr 11, 2024 0.9000 0.9255 0.8580 0.8655 174,160 -0.06(-6.79%)
Apr 10, 2024 0.9150 0.9285 0.8415 0.9285 245,424 +0.02(+1.64%)
Apr 09, 2024 0.9225 0.9570 0.9030 0.9135 161,419 -0.04(-3.94%)
Apr 08, 2024 1.005 1.005 0.9165 0.9510 149,335 -0.05(-5.37%)
Apr 05, 2024 1.047 1.048 0.9375 1.005 152,716 -0.05(-4.29%)
Apr 04, 2024 1.017 1.073 0.9900 1.050 200,659 +0.01(+0.57%)
Apr 03, 2024 0.9750 1.065 0.9000 1.044 479,054 +0.13(+14.10%)
Apr 02, 2024 0.9750 0.9900 0.9075 0.9150 185,105 -0.03(-3.17%)
Apr 01, 2024 0.9375 0.9675 0.8790 0.9450 323,785 -0.08(-7.35%)
Mar 28, 2024 0.9300 0.9975 0.9975 1.020 593,544 +0.09(+9.68%)
Mar 27, 2024 0.9300 0.9450 0.8985 0.9300 135,547 -0.01(-1.59%)
Mar 26, 2024 0.9150 0.9510 0.8250 0.9450 217,589 +0.01(+1.29%)
Mar 25, 2024 1.010 1.020 0.8730 0.9330 176,142 -0.02(-2.20%)
Mar 22, 2024 1.060 1.110 0.9510 0.9540 266,461 -0.09(-8.62%)
Mar 21, 2024 1.050 1.123 0.9750 1.044 456,805 +0.07(+7.08%)
Mar 20, 2024 0.9600 1.008 0.9150 0.9750 209,679 +0.06(+6.56%)
Mar 19, 2024 0.9600 0.9780 0.8850 0.9150 113,848 -0.03(-3.17%)
Mar 18, 2024 0.9945 1.017 0.9000 0.9450 126,418 -0.05(-4.98%)
Mar 15, 2024 0.8835 0.9945 0.8265 0.9945 317,841 +0.15(+17.76%)
Mar 14, 2024 0.8685 0.8685 0.7725 0.8445 207,553 -0.03(-2.93%)
Mar 13, 2024 0.9000 0.9000 0.8400 0.8700 119,791 -0.00(-0.17%)
Mar 12, 2024 0.9375 1.035 0.8250 0.8715 279,285 -0.04(-4.28%)
Mar 11, 2024 0.9240 0.9300 0.9000 0.9105 123,940 +0.02(+2.36%)
Mar 08, 2024 0.9585 0.9660 0.8790 0.8895 364,185 -0.06(-6.76%)
Mar 07, 2024 1.020 1.047 0.9180 0.9540 424,243 -0.13(-11.91%)
Mar 06, 2024 1.281 1.281 0.9900 1.083 650,263 -0.14(-11.41%)
Mar 05, 2024 1.035 1.380 0.9750 1.222 3,279,031 +0.22(+21.82%)
Mar 04, 2024 1.095 1.110 0.8400 1.004 623,597 -0.11(-9.59%)
Mar 01, 2024 0.9990 1.140 0.9600 1.110 504,022 +0.09(+8.35%)
Feb 29, 2024 1.041 1.041 0.9600 1.024 200,284 +0.00(+0.44%)
Feb 28, 2024 1.092 1.092 1.005 1.020 352,498 +0.00(+0.00%)
Feb 27, 2024 1.134 1.134 0.8985 1.020 1,078,268 -0.20(-16.36%)
Feb 26, 2024 1.204 1.260 1.169 1.220 263,658 +0.02(+1.25%)
Feb 23, 2024 1.268 1.268 1.155 1.204 360,767 -0.00(-0.37%)
Feb 22, 2024 1.268 1.268 1.204 1.209 350,055 -0.03(-2.54%)
Feb 21, 2024 1.335 1.338 1.215 1.240 370,135 -0.08(-6.13%)
Feb 20, 2024 1.290 1.357 1.212 1.321 630,872 +0.07(+6.02%)
Feb 16, 2024 1.350 1.350 1.232 1.246 724,544 -0.12(-8.68%)
Feb 15, 2024 1.319 1.404 1.262 1.365 745,847 +0.09(+6.68%)
Feb 14, 2024 1.292 1.440 1.232 1.280 511,038 -0.04(-2.96%)
Feb 13, 2024 1.320 1.470 1.268 1.319 589,128 -0.14(-9.38%)
Feb 12, 2024 1.546 1.649 1.410 1.455 895,695 -0.07(-4.90%)
Feb 09, 2024 1.554 2.054 1.440 1.530 1,866,254 -0.10(-6.42%)
Feb 08, 2024 1.350 1.639 1.204 1.635 1,548,625 +0.11(+7.18%)
Feb 07, 2024 2.082 2.280 1.350 1.526 2,724,050 -0.69(-31.00%)
Feb 06, 2024 3.300 3.300 2.073 2.211 315,126 -1.16(-34.49%)
Feb 05, 2024 4.455 4.654 2.725 3.375 251,156 -3.39(-50.11%)
Feb 02, 2024 7.199 7.199 6.758 6.765 2,158 -0.30(-4.25%)
Feb 01, 2024 7.050 7.275 7.050 7.065 1,812 +0.02(+0.21%)
Jan 31, 2024 7.050 7.500 7.050 7.050 2,225 -0.15(-2.08%)
Jan 30, 2024 7.200 7.500 7.200 7.200 1,756 +0.09(+1.27%)
Jan 29, 2024 7.350 7.652 7.050 7.110 3,891 -0.54(-7.06%)
Jan 26, 2024 7.650 7.949 7.650 7.650 1,179 +0.00(+0.00%)
Jan 25, 2024 7.500 7.950 7.500 7.650 2,254 +0.00(+0.00%)
Jan 24, 2024 7.950 7.950 7.425 7.650 1,252 +0.15(+1.98%)
Jan 23, 2024 7.465 7.800 7.395 7.502 1,712 +0.09(+1.23%)
Jan 22, 2024 7.650 7.800 7.410 7.410 1,342 -0.20(-2.60%)
Jan 19, 2024 7.275 7.608 7.051 7.608 1,845 +0.65(+9.31%)
Jan 18, 2024 7.277 7.277 6.945 6.960 1,746 -0.45(-6.07%)
Jan 17, 2024 7.630 7.725 7.077 7.410 3,892 -0.22(-2.89%)
Jan 16, 2024 8.400 8.400 7.508 7.630 4,374 -0.77(-9.16%)
Jan 12, 2024 8.475 8.535 8.100 8.400 2,341 -0.12(-1.37%)
Jan 11, 2024 9.000 9.000 8.475 8.517 746 -0.00(-0.04%)
Jan 10, 2024 8.850 9.090 8.040 8.520 4,254 -0.42(-4.70%)
Jan 09, 2024 8.850 8.994 8.850 8.940 2,155 +0.07(+0.85%)
Jan 08, 2024 8.850 8.865 8.700 8.865 1,148 +0.17(+1.98%)
Jan 05, 2024 9.150 9.450 8.550 8.693 4,108 -0.61(-6.55%)
Jan 04, 2024 9.450 9.582 9.059 9.302 622 +0.15(+1.66%)
Jan 03, 2024 9.600 9.600 9.150 9.150 459 -0.30(-3.17%)
Jan 02, 2024 9.150 9.600 8.925 9.450 1,535 +0.57(+6.42%)
Dec 29, 2023 9.450 9.750 8.865 8.880 6,715 -0.53(-5.64%)
Dec 28, 2023 9.600 9.750 9.375 9.411 1,640 -0.19(-1.97%)
Dec 27, 2023 9.750 9.900 9.450 9.600 2,444 -0.15(-1.54%)
Dec 26, 2023 9.451 9.750 9.451 9.750 4,768 +0.31(+3.34%)
Dec 22, 2023 9.300 9.564 9.150 9.435 1,412 +0.29(+3.11%)
Dec 21, 2023 9.000 9.562 9.000 9.150 1,444 +0.00(+0.00%)
Dec 20, 2023 9.000 9.566 9.000 9.150 1,517 +0.30(+3.37%)
Dec 19, 2023 9.225 9.570 8.701 8.851 9,345 -0.73(-7.65%)
Dec 18, 2023 9.375 9.585 9.150 9.585 1,156 +0.36(+3.90%)
Dec 15, 2023 9.466 9.735 9.165 9.225 1,569 -0.44(-4.50%)
Dec 14, 2023 9.150 9.750 9.150 9.660 3,931 +0.26(+2.76%)
Dec 13, 2023 9.018 9.750 9.000 9.400 1,033 +0.29(+3.16%)
Dec 12, 2023 9.600 9.750 9.075 9.113 1,894 -0.04(-0.43%)
Dec 11, 2023 9.519 10.20 9.150 9.152 2,175 -0.75(-7.56%)
Dec 08, 2023 9.451 9.900 9.451 9.900 869 +0.44(+4.60%)
Dec 07, 2023 9.900 9.900 9.451 9.465 648 +0.01(+0.14%)
Dec 06, 2023 9.600 10.05 9.450 9.451 647 -0.28(-2.91%)
Dec 05, 2023 9.750 9.750 9.300 9.735 1,165 +0.29(+3.02%)
Dec 04, 2023 9.300 10.05 9.300 9.450 3,436 +0.15(+1.61%)
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.