Plug Power Inc (NQ: PLUG )

13.79 +0.01 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 1.940 1.980 1.920 1.930 1,913,134 +0.00(+0.00%)
Jan 30, 2018 2.000 2.010 1.940 1.930 4,919,738 -0.07(-3.50%)
Jan 29, 2018 2.070 2.090 1.960 2.000 5,889,360 -0.08(-3.85%)
Jan 26, 2018 2.130 2.141 2.028 2.080 3,455,763 -0.04(-1.89%)
Jan 25, 2018 2.250 2.250 2.100 2.120 2,849,553 -0.09(-4.07%)
Jan 24, 2018 2.200 2.230 2.160 2.210 2,528,759 +0.00(+0.00%)
Jan 23, 2018 2.250 2.251 2.200 2.210 2,759,256 -0.04(-1.78%)
Jan 22, 2018 2.270 2.285 2.210 2.250 2,631,866 -0.02(-0.88%)
Jan 19, 2018 2.260 2.290 2.240 2.270 1,695,307 +0.00(+0.00%)
Jan 18, 2018 2.310 2.320 2.260 2.270 1,200,493 -0.04(-1.73%)
Jan 17, 2018 2.300 2.330 2.260 2.310 1,648,129 +0.03(+1.32%)
Jan 16, 2018 2.370 2.380 2.220 2.280 4,126,028 -0.07(-2.98%)
Jan 12, 2018 2.350 2.350 2.350 0 -0.05(-2.08%)
Jan 11, 2018 2.350 2.400 2.343 2.400 3,556,396 +0.06(+2.56%)
Jan 10, 2018 2.310 2.350 2.270 2.340 3,318,882 +0.02(+0.86%)
Jan 09, 2018 2.330 2.370 2.310 2.320 3,201,126 -0.01(-0.43%)
Jan 08, 2018 2.350 2.380 2.300 2.330 3,720,570 -0.03(-1.27%)
Jan 05, 2018 2.430 2.430 2.330 2.360 3,217,644 -0.04(-1.67%)
Jan 04, 2018 2.400 2.420 2.360 2.400 2,455,274 -0.02(-0.83%)
Jan 03, 2018 2.400 2.440 2.380 2.420 2,331,103 +0.00(+0.00%)
Jan 02, 2018 2.380 2.390 2.320 2.420 2,845,503 +0.06(+2.54%)
Dec 29, 2017 2.360 2.360 2.360 0 -0.07(-2.88%)
Dec 28, 2017 2.430 2.450 2.400 2.430 2,778,719 +0.02(+0.83%)
Dec 27, 2017 2.400 2.467 2.400 2.410 1,800,324 +0.01(+0.42%)
Dec 26, 2017 2.450 2.370 2.400 2,714,171 -0.02(-0.83%)
Dec 22, 2017 2.470 2.470 2.410 2.420 2,384,227 -0.04(-1.63%)
Dec 21, 2017 2.420 2.480 2.410 2.460 3,146,503 +0.05(+2.07%)
Dec 20, 2017 2.420 2.470 2.385 2.410 3,338,976 -0.01(-0.41%)
Dec 19, 2017 2.390 2.430 2.360 2.420 3,895,669 +0.04(+1.68%)
Dec 18, 2017 2.370 2.400 2.350 2.380 2,802,005 +0.02(+0.85%)
Dec 15, 2017 2.350 2.390 2.320 2.360 3,728,419 +0.04(+1.72%)
Dec 14, 2017 2.360 2.420 2.310 2.320 3,362,506 -0.07(-2.93%)
Dec 13, 2017 2.380 2.410 2.360 2.390 2,050,388 +0.01(+0.42%)
Dec 12, 2017 2.410 2.470 2.360 2.380 4,197,786 -0.05(-2.06%)
Dec 11, 2017 2.430 2.460 2.400 2.430 2,140,484 +0.02(+0.83%)
Dec 08, 2017 2.390 2.470 2.390 2.410 3,769,357 +0.03(+1.26%)
Dec 07, 2017 2.340 2.440 2.330 2.380 3,140,823 +0.04(+1.71%)
Dec 06, 2017 2.360 2.370 2.300 2.340 2,717,224 +0.01(+0.43%)
Dec 05, 2017 2.350 2.420 2.300 2.330 2,934,614 -0.03(-1.27%)
Dec 04, 2017 2.580 2.585 2.360 2.360 4,708,349 -0.15(-5.98%)
Dec 01, 2017 2.420 2.550 2.420 2.510 8,569,057 +0.14(+5.91%)
Nov 30, 2017 2.320 2.385 2.290 2.370 3,301,579 +0.08(+3.49%)
Nov 29, 2017 2.360 2.420 2.260 2.290 2,870,456 -0.06(-2.55%)
Nov 28, 2017 2.320 2.360 2.280 2.350 2,785,179 +0.02(+0.86%)
Nov 27, 2017 2.380 2.445 2.310 2.330 3,325,180 -0.06(-2.51%)
Nov 24, 2017 2.380 2.440 2.370 2.390 1,358,462 +0.00(+0.00%)
Nov 22, 2017 2.490 2.500 2.351 2.390 3,952,565 -0.08(-3.24%)
Nov 21, 2017 2.410 2.520 2.410 2.470 5,670,263 +0.09(+3.78%)
Nov 20, 2017 2.350 2.400 2.320 2.380 2,480,218 +0.06(+2.59%)
Nov 17, 2017 2.310 2.360 2.270 2.320 2,960,024 +0.01(+0.43%)
Nov 16, 2017 2.270 2.390 2.270 2.310 4,516,628 +0.06(+2.67%)
Nov 15, 2017 2.250 2.280 2.170 2.250 3,758,793 -0.03(-1.32%)
Nov 14, 2017 2.420 2.440 2.170 2.280 9,594,135 -0.14(-5.79%)
Nov 13, 2017 2.570 2.590 2.400 2.420 7,565,724 -0.13(-5.10%)
Nov 10, 2017 2.530 2.620 2.520 2.550 4,035,438 +0.04(+1.59%)
Nov 09, 2017 2.550 2.560 2.430 2.510 7,951,225 -0.07(-2.71%)
Nov 08, 2017 2.800 2.870 2.570 2.580 15,839,945 -0.48(-15.69%)
Nov 07, 2017 3.190 3.210 2.980 3.060 8,397,906 -0.09(-2.86%)
Nov 06, 2017 2.880 3.150 2.875 3.150 8,567,297 +0.28(+9.76%)
Nov 03, 2017 2.910 2.910 2.840 2.870 4,193,114 -0.02(-0.69%)
Nov 02, 2017 2.840 2.945 2.797 2.890 5,696,482 +0.07(+2.48%)
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.