Plug Power Inc (NQ: PLUG )

15.02 -0.79 (-5.00%)
Streaming Delayed Price Updated: 3:25 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 2.900 2.940 2.814 2.850 8,156,455 +0.12(+4.40%)
Oct 30, 2017 2.750 2.780 2.710 2.730 3,033,401 -0.02(-0.73%)
Oct 27, 2017 2.750 2.800 2.720 2.750 4,500,047 +0.06(+2.23%)
Oct 26, 2017 2.650 2.750 2.630 2.690 3,088,464 +0.02(+0.75%)
Oct 25, 2017 2.720 2.720 2.573 2.670 3,738,713 -0.04(-1.48%)
Oct 24, 2017 2.730 2.770 2.680 2.710 3,200,811 +0.05(+1.88%)
Oct 23, 2017 2.770 2.790 2.650 2.660 4,284,789 -0.04(-1.48%)
Oct 20, 2017 2.550 2.725 2.530 2.700 4,986,858 +0.17(+6.72%)
Oct 19, 2017 2.530 2.560 2.430 2.530 5,000,480 -0.02(-0.78%)
Oct 18, 2017 2.660 2.690 2.540 2.550 5,718,517 -0.12(-4.49%)
Oct 17, 2017 2.740 2.790 2.650 2.670 4,038,548 -0.10(-3.61%)
Oct 16, 2017 2.800 2.870 2.750 2.770 3,310,283 -0.03(-1.07%)
Oct 13, 2017 2.890 2.900 2.780 2.800 4,083,194 -0.07(-2.44%)
Oct 12, 2017 2.780 2.900 2.714 2.870 5,473,499 +0.08(+2.87%)
Oct 11, 2017 2.940 2.950 2.750 2.790 7,684,796 -0.12(-4.12%)
Oct 10, 2017 2.920 2.920 2.750 2.910 6,861,674 +0.04(+1.39%)
Oct 09, 2017 3.040 3.070 2.850 2.870 8,816,921 -0.10(-3.37%)
Oct 06, 2017 2.930 3.055 2.890 2.970 12,695,328 +0.12(+4.21%)
Oct 05, 2017 2.770 2.900 2.730 2.850 5,565,433 +0.08(+2.89%)
Oct 04, 2017 2.810 2.885 2.700 2.770 8,841,195 -0.02(-0.72%)
Oct 03, 2017 2.790 2.820 2.760 2.790 3,855,488 +0.04(+1.45%)
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.