Plug Power Inc (NQ: PLUG )

14.90 -0.02 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 2.350 2.350 2.250 2.250 156,107 -0.05(-2.17%)
Oct 28, 2011 2.140 2.320 2.122 2.300 264,788 +0.16(+7.48%)
Oct 27, 2011 2.120 2.270 2.010 2.140 432,242 +0.11(+5.42%)
Oct 26, 2011 2.200 2.206 2.000 2.030 253,597 -0.14(-6.45%)
Oct 25, 2011 2.190 2.269 2.100 2.170 157,252 -0.04(-1.81%)
Oct 24, 2011 2.230 2.328 2.200 2.210 365,423 +0.02(+0.91%)
Oct 21, 2011 2.100 2.310 2.100 2.190 303,317 +0.11(+5.29%)
Oct 20, 2011 1.960 2.200 1.921 2.080 460,023 +0.16(+8.33%)
Oct 19, 2011 1.900 1.970 1.830 1.920 112,804 +0.02(+1.05%)
Oct 18, 2011 1.970 1.970 1.890 1.900 88,961 -0.05(-2.56%)
Oct 17, 2011 1.940 2.020 1.920 1.950 88,068 +0.01(+0.52%)
Oct 14, 2011 1.910 1.960 1.890 1.940 68,776 +0.05(+2.65%)
Oct 13, 2011 1.900 1.900 1.850 1.890 39,049 +0.00(+0.00%)
Oct 12, 2011 1.780 1.930 1.780 1.890 119,469 +0.13(+7.39%)
Oct 11, 2011 1.790 1.830 1.700 1.760 71,466 -0.03(-1.68%)
Oct 10, 2011 1.820 1.850 1.750 1.790 36,512 +0.00(+0.00%)
Oct 07, 2011 1.890 1.920 1.740 1.790 80,078 -0.08(-4.28%)
Oct 06, 2011 1.840 1.870 1.800 1.870 141,466 +0.09(+5.06%)
Oct 05, 2011 1.620 1.830 1.620 1.780 103,033 +0.18(+11.25%)
Oct 04, 2011 1.750 1.750 1.500 1.600 135,449 -0.13(-7.51%)
Oct 03, 2011 1.800 1.802 1.700 1.730 78,062 -0.09(-4.95%)
Sep 30, 2011 1.810 1.850 1.780 1.820 99,598 +0.02(+1.11%)
Sep 29, 2011 1.790 1.840 1.770 1.800 74,675 +0.05(+2.86%)
Sep 28, 2011 1.870 1.900 1.750 1.750 51,096 -0.07(-3.85%)
Sep 27, 2011 1.790 1.950 1.765 1.820 101,149 +0.07(+4.00%)
Sep 26, 2011 1.800 1.800 1.710 1.750 60,930 +0.00(+0.00%)
Sep 23, 2011 1.770 1.770 1.700 1.750 134,371 -0.03(-1.69%)
Sep 22, 2011 1.940 1.940 1.740 1.780 253,861 -0.16(-8.25%)
Sep 21, 2011 1.960 2.050 1.930 1.940 184,281 +0.01(+0.52%)
Sep 20, 2011 1.910 1.969 1.910 1.930 68,626 +0.04(+2.12%)
Sep 19, 2011 1.940 1.950 1.810 1.890 136,670 -0.07(-3.57%)
Sep 16, 2011 1.990 2.180 1.920 1.960 639,008 +0.11(+5.95%)
Sep 15, 2011 1.790 1.850 1.780 1.850 146,831 +0.08(+4.52%)
Sep 14, 2011 1.780 1.800 1.740 1.770 62,759 -0.01(-0.56%)
Sep 13, 2011 1.740 1.800 1.739 1.780 136,628 +0.06(+3.49%)
Sep 12, 2011 1.680 1.760 1.660 1.720 68,724 +0.01(+0.58%)
Sep 09, 2011 1.750 1.760 1.680 1.710 73,043 -0.06(-3.39%)
Sep 08, 2011 1.730 1.890 1.720 1.770 199,737 +0.04(+2.31%)
Sep 07, 2011 1.710 1.770 1.710 1.730 74,672 +0.04(+2.37%)
Sep 06, 2011 1.690 1.750 1.620 1.690 186,442 -0.08(-4.52%)
Sep 02, 2011 1.760 1.800 1.720 1.770 134,549 -0.01(-0.56%)
Sep 01, 2011 1.830 1.850 1.760 1.780 112,962 -0.04(-2.20%)
Aug 31, 2011 1.710 1.830 1.710 1.820 238,154 +0.11(+6.43%)
Aug 30, 2011 1.730 1.743 1.650 1.710 127,608 -0.05(-2.84%)
Aug 29, 2011 1.660 1.775 1.650 1.760 224,300 +0.09(+5.39%)
Aug 26, 2011 1.670 1.741 1.590 1.670 91,309 -0.03(-1.76%)
Aug 25, 2011 1.730 1.780 1.640 1.700 138,100 -0.05(-2.86%)
Aug 24, 2011 1.610 1.750 1.610 1.750 273,979 +0.14(+8.70%)
Aug 23, 2011 1.580 1.620 1.530 1.610 241,251 +0.02(+1.26%)
Aug 22, 2011 1.630 1.630 1.550 1.590 117,239 +0.01(+0.63%)
Aug 19, 2011 1.600 1.690 1.540 1.580 156,488 -0.04(-2.47%)
Aug 18, 2011 1.700 1.740 1.590 1.620 221,528 -0.18(-10.00%)
Aug 17, 2011 1.830 1.960 1.760 1.800 291,801 -0.03(-1.64%)
Aug 16, 2011 1.750 1.840 1.740 1.830 279,916 +0.01(+0.55%)
Aug 15, 2011 1.680 1.840 1.680 1.820 419,394 +0.14(+8.33%)
Aug 12, 2011 1.580 1.680 1.550 1.680 378,092 +0.11(+7.01%)
Aug 11, 2011 1.380 1.630 1.370 1.570 427,440 +0.17(+12.14%)
Aug 10, 2011 1.510 1.510 1.350 1.400 348,801 -0.07(-4.76%)
Aug 09, 2011 1.500 1.636 1.370 1.470 646,703 -0.23(-13.53%)
Aug 08, 2011 1.800 1.880 1.630 1.700 714,658 -0.15(-8.11%)
Aug 05, 2011 1.930 1.980 1.760 1.850 516,961 -0.08(-4.15%)
Aug 04, 2011 2.130 2.140 1.900 1.930 550,807 -0.24(-11.06%)
Aug 03, 2011 2.240 2.240 2.070 2.170 244,152 +0.05(+2.36%)
Aug 02, 2011 2.230 2.310 2.110 2.120 300,071 -0.11(-5.15%)
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.