Pineapple Energy Inc (PEGY)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -4.02684563758 | 1.49 | 1.71 | 1.35 | 626513 | 1.49118575 | CS |
| 4 | 0.17 | 13.4920634921 | 1.26 | 3.04 | 1.2 | 6634294 | 2.33106262 | CS |
| 12 | 0.6725 | 88.7788778878 | 0.7575 | 6.27 | 0.756 | 67505306 | 2.58834145 | CS |
| 26 | -5.92 | -80.5442176871 | 7.35 | 7.6515 | 0.615 | 40335667 | 2.19852906 | CS |
| 52 | -17.02 | -92.2493224932 | 18.45 | 20.1 | 0.615 | 20117886 | 2.21504468 | CS |
| 156 | -108.07 | -98.6940639269 | 109.5 | 114 | 0.615 | 9446922 | 7.58975483 | CS |
| 260 | -108.07 | -98.6940639269 | 109.5 | 114 | 0.615 | 9446922 | 7.58975483 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 1.41 | 0.04 | 2.92 | 1.41 | 1.42 | 1.355 | 481343 |
| 1722033300 | 1.37 | -0.01 | -0.72 | 1.41 | 1.46 | 1.35 | 588320 |
| 1721946900 | 1.3799999 | -0.03 | -2.13 | 1.41 | 1.448 | 1.37 | 405351 |
| 1721860500 | 1.41 | -0.13 | -8.44 | 1.55 | 1.55 | 1.3799999 | 579846 |
| 1721774100 | 1.54 | -0.1 | -6.10 | 1.57 | 1.66 | 1.5149999 | 643264 |
| 1721687700 | 1.6399999 | 0.07 | 4.46 | 1.49 | 1.71 | 1.49 | 833881 |
| 1721428500 | 1.57 | -0.19 | -10.80 | 1.79 | 1.8188 | 1.48 | 1805298 |
| 1721342100 | 1.76 | -0.1 | -5.38 | 1.82 | 1.85 | 1.67 | 1156802 |
| 1721255700 | 1.86 | -0.25 | -11.85 | 2.12 | 2.18 | 1.72 | 2202410 |
| 1721169300 | 2.11 | -0.04 | -1.86 | 2.15 | 2.23 | 2.0299999 | 1178358 |
| 1721082900 | 2.15 | -0.01 | -0.46 | 2.14 | 2.4 | 2.125 | 1887755 |
| 1720823700 | 2.16 | -0.26 | -10.74 | 2.35 | 2.39 | 2 | 2684883 |
| 1720737300 | 2.42 | -0.36 | -12.95 | 2.62 | 2.74 | 2.3601 | 4091254 |
| 1720650900 | 2.7799999 | 0.48 | 20.87 | 2.49 | 3.04 | 2.08 | 27397588 |
| 1720564500 | 2.3 | 1.1 | 91.67 | 1.96 | 2.54 | 1.71 | 77112418 |
| 1720478100 | 1.2 | -0.02 | -1.64 | 1.21 | 1.25 | 1.2 | 975173 |
| 1720218900 | 1.22 | -0.01 | -0.81 | 1.26 | 1.26 | 1.2 | 268328 |
| 1720040640 | 1.23 | 0.03 | 2.50 | 1.24 | 1.26 | 1.2 | 283225 |
| 1719959700 | 1.2 | -0.11 | -8.40 | 1.32 | 1.34 | 1.2 | 595083 |
| 1719873300 | 1.31 | -0.05 | -3.68 | 1.26 | 1.5 | 1.25 | 1076417 |
| 1719614100 | 1.36 | 0.22 | 19.30 | 1.16 | 1.3899999 | 1.11 | 1366867 |
| 1719527700 | 1.1399999 | -0.03 | -2.56 | 1.18 | 1.26 | 1.1399999 | 440611 |
| 1719441300 | 1.17 | -0.07 | -5.65 | 1.23 | 1.27 | 1.16 | 466837 |
| 1719354900 | 1.24 | -0.06 | -4.62 | 1.21 | 1.29 | 1.2 | 764761 |
| 1719268500 | 1.3 | 0.18 | 16.07 | 1.16 | 1.31 | 1.1 | 1352331 |
| 1719009300 | 1.12 | -0.08 | -6.67 | 1.17 | 1.22 | 1.12 | 773377 |
| 1718922900 | 1.2 | 0.07 | 6.19 | 1.22 | 1.2901 | 1.1399999 | 3137999 |
| 1718750100 | 1.1299999 | -0.06 | -5.04 | 1.18 | 1.1899 | 1.09 | 1020195 |
| 1718663700 | 1.19 | -0.11 | -8.46 | 1.44 | 1.5499 | 1.15 | 3926717 |
| 1718404500 | 1.3 | -0.16 | -10.96 | 1.33 | 1.44 | 1.29 | 1156798 |
| 1718318100 | 1.46 | -0.14 | -8.75 | 1.65 | 1.65 | 1.41 | 1412251 |
| 1718231700 | 1.6 | 0.03 | 1.98 | 1.745 | 1.75 | 1.41 | 2391209 |
| 1718145300 | 1.569 | -0.21 | -11.73 | 1.65 | 1.7685 | 1.47 | 1632221 |
| 1718058900 | 1.7775 | -0.43 | -19.61 | 1.629 | 1.9755 | 1.4384999 | 2545771 |
| 1717799700 | 2.211 | -0.19 | -7.88 | 2.3865 | 2.484 | 2.124 | 1358753 |
| 1717713300 | 2.4 | -0.42 | -14.85 | 2.649 | 2.715 | 2.1854999 | 2367032 |
| 1717626900 | 2.8185 | -0.39 | -12.20 | 3.105 | 3.105 | 2.6549999 | 2011167 |
| 1717540500 | 3.21 | 0.28 | 9.58 | 3.21 | 3.4485 | 2.961 | 3655399 |
| 1717454100 | 2.9295 | 0.08 | 2.79 | 3 | 3.3135 | 2.85 | 1977008 |
| 1717194900 | 2.85 | -0.71 | -20.03 | 3.4485 | 3.4935 | 2.6999999 | 2913108 |
| 1717108500 | 3.564 | -0.38 | -9.66 | 3.8175 | 4.2435 | 3.3 | 3219911 |
| 1717022100 | 3.945 | 0.04 | 1.11 | 4.2 | 4.722 | 3.3225 | 6508213 |
| 1716935700 | 3.9015 | 1.23 | 46.04 | 4.4265 | 6.2699999 | 3.75 | 44854668 |
| 1716590100 | 2.6715 | -0.96 | -26.40 | 2.838 | 3.357 | 2.4465 | 5805745 |
| 1716503700 | 3.63 | 1.38 | 61.44 | 2.625 | 4.185 | 2.4284999 | 30086938 |
| 1716417300 | 2.2485 | 0.21 | 10.22 | 1.89 | 2.586 | 1.827 | 6613995 |
| 1716330900 | 2.04 | -0.81 | -28.42 | 2.25 | 2.433 | 1.8945 | 5837450 |
| 1716244500 | 2.85 | 1.27 | 80.27 | 1.8 | 3.3 | 1.584 | 24425386 |
| 1715985300 | 1.581 | -0.64 | -28.78 | 2.6999999 | 3.2235 | 1.3875 | 14528062 |
| 1715898900 | 2.2199999 | 0.92 | 70.31 | 2.07 | 2.745 | 1.878 | 31211254 |
| 1715812500 | 1.3035 | 0.42 | 47.54 | 1.05 | 1.3035 | 0.8715 | 10298698 |
| 1715726100 | 0.8835 | 0.099 | 12.62 | 0.7799999 | 0.9675 | 0.759 | 4345910 |
| 1715639700 | 0.7845 | -0.1245 | -13.70 | 0.8445 | 0.867 | 0.756 | 1540083 |
| 1715380500 | 0.909 | -0.186 | -16.99 | 0.825 | 0.909 | 0.825 | 2202675 |
| 1715294100 | 1.095 | 0.04 | 4.29 | 1.0425 | 1.107 | 0.915 | 3786068 |
| 1715207700 | 1.05 | -0.09 | -7.53 | 1.1715 | 1.23 | 0.9765 | 5389587 |
| 1715121300 | 1.1355 | 0.34 | 42.29 | 0.93 | 1.2945 | 0.8625 | 20950780 |
| 1715034900 | 0.7979999 | 0.0119999 | 1.53 | 0.7575 | 0.825 | 0.7575 | 987361 |
| 1714775700 | 0.786 | -0.0195 | -2.42 | 0.7815 | 0.822 | 0.7799999 | 1008042 |
| 1714689300 | 0.8055 | -0.0195 | -2.36 | 0.8325 | 0.8325 | 0.7755 | 1242223 |
| 1714602900 | 0.825 | -0.087 | -9.54 | 0.8625 | 0.8625 | 0.783 | 1584481 |
| 1714516500 | 0.912 | -0.0165 | -1.78 | 0.915 | 0.9345 | 0.7949999 | 2470076 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
