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

Plug Power Inc (NQ: PLUG )

2.715 -0.015 (-0.55%)
Streaming Delayed Price Updated: 1:20 PM EDT, Apr 18, 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 (%)
Jan 31, 2013 0.4580 0.4688 0.4500 0.4500 78,874 -0.01(-2.17%)
Jan 30, 2013 0.4700 0.4800 0.4600 0.4600 196,257 -0.01(-2.13%)
Jan 29, 2013 0.4600 0.4898 0.4502 0.4700 129,853 +0.00(+1.08%)
Jan 28, 2013 0.5090 0.5090 0.4650 0.4650 128,440 -0.02(-5.10%)
Jan 25, 2013 0.4710 0.4900 0.4710 0.4900 89,333 +0.02(+4.12%)
Jan 24, 2013 0.4800 0.4900 0.4700 0.4706 92,093 +0.00(+0.26%)
Jan 23, 2013 0.4500 0.4694 0.4401 0.4694 151,206 +0.02(+4.31%)
Jan 22, 2013 0.4800 0.4900 0.4401 0.4500 485,214 -0.03(-7.22%)
Jan 18, 2013 0.5000 0.5000 0.4760 0.4850 291,852 +0.01(+1.98%)
Jan 17, 2013 0.4800 0.4949 0.4725 0.4756 434,476 -0.00(-0.92%)
Jan 16, 2013 0.5008 0.5198 0.4725 0.4800 903,504 -0.07(-12.73%)
Jan 15, 2013 0.5500 0.5665 0.5356 0.5500 336,628 -0.04(-6.78%)
Jan 14, 2013 0.6300 0.6748 0.5800 0.5900 342,692 -0.06(-9.23%)
Jan 11, 2013 0.7500 0.7600 0.6301 0.6500 536,966 -0.03(-4.27%)
Jan 10, 2013 0.6300 0.6900 0.6025 0.6790 328,944 +0.09(+15.07%)
Jan 09, 2013 0.5700 0.6100 0.5700 0.5901 292,228 +0.05(+9.08%)
Jan 08, 2013 0.5300 0.5900 0.5115 0.5410 230,194 +0.01(+2.08%)
Jan 07, 2013 0.5300 0.5400 0.5110 0.5300 131,772 +0.00(+0.04%)
Jan 04, 2013 0.5298 0.5300 0.5196 0.5298 157,275 +0.02(+4.66%)
Jan 03, 2013 0.5100 0.5200 0.4722 0.5062 437,915 +0.01(+1.24%)
Jan 02, 2013 0.5150 0.5200 0.4800 0.5000 143,239 +0.01(+1.83%)
Dec 31, 2012 0.5000 0.5264 0.4700 0.4910 655,291 -0.05(-9.07%)
Dec 28, 2012 0.5700 0.5900 0.5400 0.5400 270,652 -0.04(-6.90%)
Dec 27, 2012 0.5705 0.5805 0.5500 0.5800 226,757 +0.00(+0.26%)
Dec 26, 2012 0.5704 0.5997 0.5650 0.5785 168,910 +0.01(+1.42%)
Dec 24, 2012 0.5800 0.5998 0.5700 0.5704 102,563 +0.00(+0.05%)
Dec 21, 2012 0.5960 0.6011 0.5698 0.5701 137,237 -0.02(-4.18%)
Dec 20, 2012 0.6000 0.6501 0.5900 0.5950 259,196 -0.00(-0.50%)
Dec 19, 2012 0.6100 0.6100 0.5900 0.5980 116,390 -0.01(-1.97%)
Dec 18, 2012 0.6000 0.6350 0.5920 0.6100 56,790 +0.01(+0.83%)
Dec 17, 2012 0.6500 0.6500 0.6000 0.6050 57,686 -0.02(-3.94%)
Dec 14, 2012 0.5900 0.6300 0.5900 0.6298 65,626 +0.02(+3.59%)
Dec 13, 2012 0.6000 0.6397 0.5900 0.6080 57,889 +0.01(+1.33%)
Dec 12, 2012 0.6390 0.6488 0.6000 0.6000 103,868 -0.04(-6.10%)
Dec 11, 2012 0.6100 0.6498 0.6100 0.6390 51,126 -0.00(-0.16%)
Dec 10, 2012 0.6217 0.6497 0.6100 0.6400 40,566 -0.01(-1.51%)
Dec 07, 2012 0.6100 0.6598 0.6100 0.6498 37,604 +0.02(+3.97%)
Dec 06, 2012 0.6500 0.6798 0.6200 0.6250 42,391 -0.03(-3.85%)
Dec 05, 2012 0.6500 0.6824 0.6100 0.6500 133,577 -0.01(-1.52%)
Dec 04, 2012 0.6700 0.6700 0.6349 0.6600 50,189 +0.05(+7.32%)
Nov 30, 2012 0.6400 0.6450 0.6015 0.6150 90,319 +0.02(+2.50%)
Nov 29, 2012 0.6398 0.6500 0.5900 0.6000 326,612 +0.00(+0.00%)
Nov 28, 2012 0.6400 0.6400 0.6000 0.6000 74,708 -0.02(-3.57%)
Nov 27, 2012 0.6900 0.7000 0.6222 0.6222 81,089 -0.06(-8.50%)
Nov 26, 2012 0.6000 0.7000 0.6000 0.6800 107,917 +0.07(+11.48%)
Nov 23, 2012 0.6300 0.6400 0.5900 0.6100 26,523 +0.02(+3.21%)
Nov 21, 2012 0.6189 0.6200 0.5880 0.5910 112,993 -0.00(-0.17%)
Nov 20, 2012 0.6850 0.6850 0.5900 0.5920 209,824 -0.04(-6.77%)
Nov 19, 2012 0.6800 0.7180 0.6278 0.6350 136,788 -0.08(-11.81%)
Nov 16, 2012 0.7000 0.7500 0.7000 0.7200 50,569 -0.01(-1.36%)
Nov 15, 2012 0.7400 0.7498 0.7101 0.7299 29,530 -0.01(-0.69%)
Nov 14, 2012 0.6800 0.7600 0.6700 0.7350 46,290 +0.03(+4.97%)
Nov 13, 2012 0.7400 0.7798 0.7000 0.7002 94,887 -0.04(-5.40%)
Nov 12, 2012 0.7500 0.7890 0.7402 0.7402 42,858 -0.01(-1.44%)
Nov 09, 2012 0.7500 0.7898 0.7500 0.7510 23,763 -0.01(-1.18%)
Nov 08, 2012 0.8000 0.8000 0.7600 0.7600 60,521 -0.04(-5.00%)
Nov 07, 2012 0.7800 0.8000 0.7799 0.8000 49,079 +0.04(+5.04%)
Nov 06, 2012 0.8000 0.8000 0.7601 0.7616 33,102 -0.02(-2.86%)
Nov 05, 2012 0.7910 0.8100 0.7710 0.7840 38,590 -0.01(-0.78%)
Nov 02, 2012 0.7800 0.8099 0.7503 0.7902 52,536 +0.02(+2.65%)
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.