Skip to main content

Plug Power Inc (NQ: PLUG )

3.440 +0.010 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 1.770 1.770 1.750 1.750 1,094,500 -0.02(-1.13%)
Nov 29, 2018 1.800 1.800 1.755 1.770 1,167,684 -0.01(-0.56%)
Nov 28, 2018 1.780 1.790 1.740 1.780 1,418,696 +0.02(+1.14%)
Nov 27, 2018 1.740 1.770 1.720 1.760 1,213,065 +0.03(+1.73%)
Nov 26, 2018 1.750 1.790 1.720 1.730 1,451,609 +0.02(+1.17%)
Nov 23, 2018 1.780 1.800 1.710 1.710 1,435,700 -0.09(-5.00%)
Nov 21, 2018 1.800 1.800 1.800 0 +0.05(+2.86%)
Nov 20, 2018 1.760 1.800 1.720 1.750 1,856,048 -0.03(-1.69%)
Nov 19, 2018 1.820 1.830 1.740 1.780 2,040,626 -0.06(-3.26%)
Nov 16, 2018 1.820 1.840 1.810 1.840 823,600 +0.00(+0.00%)
Nov 15, 2018 1.800 1.860 1.800 1.840 980,389 +0.04(+2.22%)
Nov 14, 2018 1.830 1.850 1.790 1.800 1,622,767 -0.01(-0.55%)
Nov 13, 2018 1.860 1.870 1.810 1.810 1,254,079 -0.04(-2.16%)
Nov 12, 2018 1.880 1.880 1.800 1.850 1,857,128 -0.02(-1.07%)
Nov 09, 2018 1.930 1.930 1.840 1.870 2,940,500 -0.07(-3.61%)
Nov 08, 2018 1.960 2.000 1.900 1.940 3,050,634 +0.01(+0.52%)
Nov 07, 2018 1.920 1.940 1.900 1.930 2,238,714 +0.02(+1.05%)
Nov 06, 2018 1.900 1.920 1.890 1.910 1,264,059 -0.01(-0.52%)
Nov 05, 2018 1.910 1.920 1.860 1.920 1,435,906 +0.02(+1.05%)
Nov 02, 2018 1.920 1.920 1.865 1.900 1,074,800 +0.01(+0.53%)
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.