Plug Power Inc (NQ: PLUG )

15.73 +0.25 (+1.61%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 14.65 14.81 13.69 14.00 20,828,400 -0.81(-5.47%)
Oct 29, 2020 14.92 15.03 14.39 14.81 16,638,070 +0.01(+0.07%)
Oct 28, 2020 14.30 15.07 14.25 14.80 23,183,012 +0.02(+0.14%)
Oct 27, 2020 14.75 15.24 14.33 14.78 21,044,614 +0.33(+2.28%)
Oct 26, 2020 14.67 15.48 13.93 14.45 26,444,472 -0.58(-3.86%)
Oct 23, 2020 15.17 15.39 14.73 15.03 20,239,000 +0.07(+0.47%)
Oct 22, 2020 15.08 15.36 14.36 14.96 22,478,808 +0.10(+0.67%)
Oct 21, 2020 16.25 16.40 14.81 14.86 26,753,862 -1.42(-8.72%)
Oct 20, 2020 16.44 16.82 16.23 16.28 12,502,489 -0.11(-0.67%)
Oct 19, 2020 16.17 16.70 15.90 16.39 15,706,748 +0.12(+0.74%)
Oct 16, 2020 17.48 17.48 16.14 16.27 33,157,800 -0.76(-4.46%)
Oct 15, 2020 16.82 17.16 16.47 17.03 20,677,704 -0.27(-1.56%)
Oct 14, 2020 17.40 17.83 17.11 17.30 18,197,208 +0.20(+1.17%)
Oct 13, 2020 17.30 17.56 16.77 17.10 24,062,452 -0.61(-3.44%)
Oct 12, 2020 18.88 18.89 17.29 17.71 38,501,932 -0.72(-3.91%)
Oct 09, 2020 17.80 18.89 17.70 18.43 34,130,200 +0.55(+3.08%)
Oct 08, 2020 19.02 19.02 17.43 17.88 54,439,952 -0.35(-1.92%)
Oct 07, 2020 16.53 18.26 16.51 18.23 52,180,760 +2.00(+12.32%)
Oct 06, 2020 16.03 16.50 15.31 16.23 43,950,752 +0.49(+3.11%)
Oct 05, 2020 14.66 15.96 14.66 15.74 41,997,404 +1.60(+11.32%)
Oct 02, 2020 13.38 14.29 13.27 14.14 23,666,000 +0.15(+1.07%)
Oct 01, 2020 13.77 14.03 13.51 13.99 25,733,840 +0.58(+4.33%)
Sep 30, 2020 13.27 13.70 12.87 13.41 23,314,984 +0.25(+1.90%)
Sep 29, 2020 13.20 13.59 12.88 13.16 21,763,552 -0.04(-0.30%)
Sep 28, 2020 12.53 13.38 12.45 13.20 34,842,224 +1.55(+13.30%)
Sep 25, 2020 11.34 11.90 11.30 11.65 18,824,900 +0.41(+3.65%)
Sep 24, 2020 11.86 12.00 10.92 11.24 31,117,840 -0.83(-6.88%)
Sep 23, 2020 12.96 13.49 12.06 12.07 20,568,636 -0.86(-6.65%)
Sep 22, 2020 13.25 13.33 12.56 12.93 19,284,730 -0.43(-3.22%)
Sep 21, 2020 12.46 13.40 12.30 13.36 25,082,116 -0.20(-1.47%)
Sep 18, 2020 12.82 13.64 12.70 13.56 27,641,900 +0.72(+5.61%)
Sep 17, 2020 12.56 12.85 12.16 12.84 14,259,377 -0.10(-0.77%)
Sep 16, 2020 12.66 13.09 12.57 12.94 16,620,106 +0.41(+3.27%)
Sep 15, 2020 12.31 13.03 12.30 12.53 17,632,536 +0.29(+2.37%)
Sep 14, 2020 11.85 12.28 11.78 12.24 12,919,877 +0.53(+4.53%)
Sep 11, 2020 12.22 12.24 11.53 11.71 14,346,100 -0.41(-3.38%)
Sep 10, 2020 12.22 12.55 11.98 12.12 22,856,898 -0.01(-0.08%)
Sep 09, 2020 11.95 12.28 11.81 12.13 17,721,300 +0.40(+3.41%)
Sep 08, 2020 11.30 12.25 11.11 11.73 25,855,542 -0.03(-0.26%)
Sep 04, 2020 12.15 12.17 10.56 11.76 34,206,000 +0.21(+1.82%)
Sep 03, 2020 12.88 13.11 11.50 11.55 32,643,296 -1.59(-12.10%)
Sep 02, 2020 14.00 14.09 12.50 13.14 29,093,310 -0.99(-7.01%)
Sep 01, 2020 13.05 14.20 12.78 14.13 29,887,960 +1.15(+8.86%)
Aug 31, 2020 13.11 13.33 12.76 12.98 16,429,148 -0.09(-0.69%)
Aug 28, 2020 13.10 13.17 12.70 13.07 14,974,100 +0.08(+0.62%)
Aug 27, 2020 13.08 13.42 12.69 12.99 19,231,032 -0.06(-0.46%)
Aug 26, 2020 12.88 13.72 12.78 13.05 31,598,136 +0.20(+1.56%)
Aug 25, 2020 12.36 12.91 12.33 12.85 20,849,416 +0.51(+4.13%)
Aug 24, 2020 13.00 13.27 11.81 12.34 37,283,160 -0.59(-4.56%)
Aug 21, 2020 13.45 13.93 12.69 12.93 43,700,200 -0.74(-5.41%)
Aug 20, 2020 13.98 13.99 12.87 13.67 34,877,776 +0.02(+0.15%)
Aug 19, 2020 13.01 14.35 13.00 13.65 55,187,136 +0.88(+6.89%)
Aug 18, 2020 12.35 12.93 12.08 12.77 28,790,652 +0.57(+4.67%)
Aug 17, 2020 11.43 12.34 11.43 12.20 25,981,764 +0.80(+7.02%)
Aug 14, 2020 11.34 11.78 11.26 11.40 22,857,000 +0.04(+0.35%)
Aug 13, 2020 11.17 11.92 10.89 11.36 35,511,968 +0.73(+6.87%)
Aug 12, 2020 10.49 10.72 10.11 10.63 64,104,688 -0.68(-6.01%)
Aug 11, 2020 11.98 11.99 11.24 11.31 26,179,284 -0.73(-6.06%)
Aug 10, 2020 11.96 12.20 11.54 12.04 31,837,372 +0.76(+6.74%)
Aug 07, 2020 10.95 11.75 10.73 11.28 36,721,400 +0.55(+5.13%)
Aug 06, 2020 10.15 11.48 10.11 10.73 72,729,760 +1.40(+15.01%)
Aug 05, 2020 9.090 9.430 8.980 9.330 14,850,239 +0.26(+2.87%)
Aug 04, 2020 9.230 9.300 8.770 9.070 18,461,936 -0.09(-0.98%)
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.