PEGY

Pineapple Energy Historical Data

Company Name Stock Ticker Symbol Market Type
Pineapple Energy Inc PEGY NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.03 -0.84% 3.55 11:48:48
Open Price Low Price High Price Close Price Prev Close
3.59 3.46 3.70 3.58
more quote information »

PEGY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.154.092.933.65284,6240.4012.7%
1 Month2.414.812.233.611,773,8971.1447.3%
3 Months2.294.812.093.53716,3171.2655.02%
6 Months7.307.602.093.55428,887-3.75-51.37%
1 Year7.307.602.093.55428,887-3.75-51.37%
3 Years7.307.602.093.55428,887-3.75-51.37%
5 Years7.307.602.093.55428,887-3.75-51.37%

PEGY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 17 2022 3.58 -0.15 -4.02% 3.56 3.73 3.43 103,672
Aug 16 2022 3.73 -0.31 -7.67% 3.82 3.94 3.37 217,556
Aug 15 2022 4.04 0.36 9.78% 3.80 4.09 3.70 283,783
Aug 12 2022 3.68 0.70 23.49% 3.03 3.91 3.03 600,457
Aug 11 2022 2.98 -0.18 -5.7% 3.15 3.35 2.93 217,651
Aug 10 2022 3.16 -0.40 -11.24% 3.56 3.60 3.00 283,501
Aug 09 2022 3.56 -0.20 -5.32% 3.55 3.65 3.20 388,228
Aug 08 2022 3.76 0.13 3.58% 3.67 3.76 3.28 1,310,218
Aug 05 2022 3.63 1.14 45.78% 3.76 4.81 3.35 31,396,895
Aug 04 2022 2.49 0.15 6.41% 2.35 2.85 2.32 220,764
Aug 03 2022 2.34 -0.10 -4.24% 2.50 2.6796 2.33 35,513
Aug 02 2022 2.4435 -0.17 -6.63% 2.55 2.69 2.35 90,205
Aug 01 2022 2.6169 -0.13 -4.87% 2.80 2.85 2.59 46,987
Jul 29 2022 2.751 0.26 10.48% 2.61 2.79 2.50 60,206
Jul 28 2022 2.49 0.22 9.69% 2.27 2.62 2.27 52,710
Jul 27 2022 2.27 -0.08 -3.4% 2.29 2.3399 2.23 61,916
Jul 26 2022 2.35 0.03 1.29% 2.25 2.37 2.24 38,136
Jul 25 2022 2.32 -0.11 -4.53% 2.45 2.5825 2.30 27,349
Jul 22 2022 2.43 -0.03 -1.22% 2.46 2.5994 2.38 27,758
Jul 21 2022 2.46 -0.05 -1.99% 2.41 2.5742 2.41 19,232
Jul 20 2022 2.51 0.07 2.87% 2.44 2.70 2.31 110,441
Jul 19 2022 2.44 0.11 4.72% 2.32 2.46 2.30 32,041
Jul 18 2022 2.33 0.05 2.19% 2.40 2.4601 2.3101 22,262
See More Historical Prices ยป
Your Recent History
NASDAQ
PEGY
Pineapple ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220818 16:04:04