Skip to main content

Plug Power Inc (NQ: PLUG )

3.440 +0.010 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 37.25 38.49 36.81 38.27 31,916,786 +1.16(+3.13%)
Oct 28, 2021 34.82 38.44 37.11 49,513,336 +2.70(+7.85%)
Oct 27, 2021 34.71 35.43 34.33 34.41 23,503,060 +0.24(+0.70%)
Oct 26, 2021 35.24 34.17 21,817,278 -0.71(-2.04%)
Oct 25, 2021 33.14 35.04 32.90 34.88 23,565,252 +2.18(+6.67%)
Oct 22, 2021 33.56 31.96 32.70 16,427,303 -0.97(-2.88%)
Oct 21, 2021 32.96 34.96 32.86 33.67 27,648,600 +0.75(+2.28%)
Oct 20, 2021 33.45 33.81 32.53 32.92 19,271,638 -0.52(-1.56%)
Oct 19, 2021 32.76 33.51 31.91 33.44 24,594,294 +0.85(+2.61%)
Oct 18, 2021 31.10 33.14 30.96 32.59 31,715,196 +1.35(+4.32%)
Oct 15, 2021 31.87 32.65 30.77 31.24 40,414,920 -0.57(-1.79%)
Oct 14, 2021 33.91 34.00 31.31 31.81 76,752,168 -1.78(-5.30%)
Oct 13, 2021 31.98 33.66 31.79 33.59 85,178,336 +3.81(+12.79%)
Oct 12, 2021 27.91 29.96 27.87 29.78 28,195,872 +2.13(+7.70%)
Oct 11, 2021 27.19 28.27 27.17 27.65 16,002,844 +0.46(+1.69%)
Oct 08, 2021 26.47 27.36 26.37 27.19 17,187,258 +1.10(+4.22%)
Oct 07, 2021 25.06 26.51 24.65 26.09 15,142,698 +1.49(+6.06%)
Oct 06, 2021 24.01 25.00 23.80 24.60 13,572,612 +0.23(+0.94%)
Oct 05, 2021 24.40 24.84 24.17 24.37 9,893,558 +0.05(+0.18%)
Oct 04, 2021 25.36 25.39 24.12 24.32 14,685,861 -1.25(-4.87%)
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.