ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,052.48
-0.36%
US Tech 100
17,063.80
0.36%
Dow Jones
38,341.42
-0.42%
Brent Oil
86.945
-0.71%
Bitcoin
64,503.24
-2.87%
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Pineapple Energy Inc (PEGY)

  7. Pineapple Energy Inc (PEGY) Historical

PEGY Pineapple Energy Inc

0.0508
-0.0058 (-10.25%)
Last Updated: 11:42:37
Delayed by 15 minutes

PEGY Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 23 2024 0.0566 0.0108 23.58% 0.0713 0.0713 0.049 182,285,448
Apr 22 2024 0.0458 -0.0052 -10.20% 0.049 0.0499 0.0416 34,529,327
Apr 19 2024 0.051 0.003 6.25% 0.049 0.057 0.048 9,231,883
Apr 18 2024 0.048 0.001 2.13% 0.0468 0.051 0.045 4,851,378
Apr 17 2024 0.047 -0.0006 -1.26% 0.0475 0.0505 0.0445 5,319,743
Apr 16 2024 0.0476 -0.0014 -2.86% 0.0485 0.0499 0.041 3,499,565
Apr 15 2024 0.049 -0.0038 -7.20% 0.053 0.0539 0.0477 3,892,770
Apr 12 2024 0.0528 -0.0049 -8.49% 0.0569 0.059 0.0518 4,248,613
Apr 11 2024 0.0577 -0.0042 -6.79% 0.06 0.0617 0.0572 2,559,652
Apr 10 2024 0.0619 0.001 1.64% 0.061 0.0619 0.0561 3,676,930
Apr 09 2024 0.0609 -0.0025 -3.94% 0.0615 0.0638 0.0602 2,407,297
Apr 08 2024 0.0634 -0.0036 -5.37% 0.067 0.067 0.0611 2,229,948
Apr 05 2024 0.067 -0.003 -4.29% 0.0698 0.0699 0.0625 2,217,798
Apr 04 2024 0.07 0.0004 0.57% 0.0678 0.0715 0.066 3,005,581
Apr 03 2024 0.0696 0.0086 14.10% 0.065 0.071 0.06 7,181,859
Apr 02 2024 0.061 -0.002 -3.17% 0.065 0.066 0.0605 2,765,770
Apr 01 2024 0.063 -0.005 -7.35% 0.0625 0.0645 0.0586 4,851,744
Mar 28 2024 0.068 0.006 9.68% 0.062 0.0725 0.06 8,795,584
Mar 27 2024 0.062 -0.001 -1.59% 0.062 0.063 0.0599 2,023,888
Mar 26 2024 0.063 0.0008 1.29% 0.061 0.0634 0.05495 3,032,817
Mar 25 2024 0.0622 -0.0014 -2.20% 0.0673 0.068 0.0582 2,638,796
Mar 22 2024 0.0636 -0.006 -8.62% 0.0707 0.074 0.0634 3,988,888
Mar 21 2024 0.0696 0.0046 7.08% 0.07 0.0749 0.065 6,849,845
Mar 20 2024 0.065 0.004 6.56% 0.064 0.0672 0.061 3,063,475
Mar 19 2024 0.061 -0.002 -3.17% 0.064 0.0652 0.059 1,704,485
Mar 18 2024 0.063 -0.0033 -4.98% 0.0663 0.0678 0.06 1,896,174
Mar 15 2024 0.0663 0.01 17.76% 0.0589 0.0663 0.0551 4,738,371
Mar 14 2024 0.0563 -0.0017 -2.93% 0.0579 0.0579 0.0515 3,110,037
Mar 13 2024 0.058 -0.0001 -0.17% 0.06 0.06 0.056 1,788,646
Mar 12 2024 0.0581 -0.0026 -4.28% 0.0625 0.069 0.055 4,173,296
Mar 11 2024 0.0607 0.0014 2.36% 0.0616 0.062 0.06 1,856,926
Mar 08 2024 0.0593 -0.0043 -6.76% 0.0639 0.0644 0.0586 5,013,658
Mar 07 2024 0.0636 -0.0086 -11.91% 0.068 0.0698 0.0612 6,381,768
Mar 06 2024 0.0722 -0.0093 -11.41% 0.0854 0.0854 0.066 9,773,105
Mar 05 2024 0.0815 0.0146 21.82% 0.069 0.092 0.065 49,250,498
Mar 04 2024 0.0669 -0.0071 -9.59% 0.073 0.074 0.056 9,369,034
Mar 01 2024 0.074 0.0057 8.35% 0.0666 0.076 0.064 7,526,182
Feb 29 2024 0.0683 0.0004 0.59% 0.0694 0.0694 0.064 3,006,518
Feb 28 2024 0.0679 -0.0001 -0.15% 0.0728 0.0728 0.067 5,299,666
Feb 27 2024 0.068 -0.0133 -16.36% 0.0756 0.0756 0.059871 16,187,643
Feb 26 2024 0.0813 0.001 1.25% 0.0803 0.084 0.0779 4,805,310
Feb 23 2024 0.0803 -0.0003 -0.37% 0.0845 0.0845 0.077 5,351,076
Feb 22 2024 0.0806 -0.0021 -2.54% 0.0845 0.0845 0.0803 5,265,608
Feb 21 2024 0.0827 -0.0054 -6.13% 0.089 0.0892 0.081 5,554,811
Feb 20 2024 0.0881 0.005 6.02% 0.086 0.0905 0.0808 9,524,310
Feb 16 2024 0.0831 -0.0079 -8.68% 0.09 0.09001 0.0821 10,782,891
Feb 15 2024 0.091 0.00575 6.74% 0.0879 0.0936 0.0841 11,196,637
Feb 14 2024 0.08525 -0.00265 -3.01% 0.0861 0.096 0.0821 7,695,691
Feb 13 2024 0.0879 -0.0091 -9.38% 0.088 0.098 0.0845 8,838,277
Feb 12 2024 0.097 -0.005 -4.90% 0.1031 0.109901 0.094 13,605,098
Feb 09 2024 0.102 -0.007 -6.42% 0.1036 0.1369 0.096 27,705,893
Feb 08 2024 0.109 0.0073 7.18% 0.09 0.1093 0.0803 23,244,684
Feb 07 2024 0.1017 -0.0457 -31.00% 0.1388 0.152 0.09 41,002,205
Feb 06 2024 0.1474 -0.0776 -34.49% 0.22 0.22 0.1382 4,732,913
Feb 05 2024 0.225 -0.226 -50.11% 0.297 0.3103 0.1817 3,767,347
Feb 02 2024 0.451 -0.02 -4.25% 0.47 0.4799 0.4505 32,340
Feb 01 2024 0.471 0.001 0.21% 0.47 0.485 0.47 27,189
Jan 31 2024 0.47 -0.01 -2.08% 0.50 0.50 0.47 33,388
Jan 30 2024 0.48 0.006 1.27% 0.48 0.50 0.48 26,353
Jan 29 2024 0.474 -0.036 -7.06% 0.49 0.5101 0.47 58,371
Jan 26 2024 0.51 0.00 0.00% 0.51 0.5299 0.51 17,699
Jan 25 2024 0.51 0.00 0.00% 0.50 0.53 0.50 33,815

Your Recent History

NASDAQ
PEGY
Pineapple Energy
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

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

© 2024 ADVFN PLC - All Rights Reserved