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, 2022 15.15 15.99 14.76 15.96 20,674,650 +1.06(+7.11%)
Nov 29, 2022 15.03 15.45 14.87 14.90 11,510,352 -0.02(-0.13%)
Nov 28, 2022 15.55 15.80 14.86 14.92 12,173,277 -0.81(-5.15%)
Nov 25, 2022 15.44 15.77 15.35 15.73 6,271,686 +0.25(+1.61%)
Nov 23, 2022 15.27 15.51 14.99 15.48 11,494,177 +0.30(+1.98%)
Nov 22, 2022 15.15 15.31 14.88 15.18 13,621,230 -0.01(-0.07%)
Nov 21, 2022 15.50 15.50 14.84 15.19 13,560,735 -0.65(-4.10%)
Nov 18, 2022 16.57 16.74 15.47 15.84 14,097,499 -0.46(-2.82%)
Nov 17, 2022 15.94 16.53 15.57 16.30 20,826,934 -0.41(-2.45%)
Nov 16, 2022 17.26 17.50 16.33 16.71 15,592,539 -0.85(-4.84%)
Nov 15, 2022 18.05 18.26 17.34 17.56 16,530,888 +0.26(+1.50%)
Nov 14, 2022 17.81 17.89 16.69 17.30 20,516,332 -0.59(-3.30%)
Nov 11, 2022 17.06 18.16 16.74 17.89 23,421,302 +0.88(+5.17%)
Nov 10, 2022 15.76 17.19 15.56 17.01 32,487,812 +2.40(+16.43%)
Nov 09, 2022 15.47 16.41 14.50 14.61 30,464,256 -0.20(-1.35%)
Nov 08, 2022 15.19 15.29 14.44 14.81 20,654,858 -0.17(-1.13%)
Nov 07, 2022 15.09 15.23 14.42 14.98 14,368,438 +0.19(+1.28%)
Nov 04, 2022 15.25 15.35 14.32 14.79 16,435,006 +0.18(+1.23%)
Nov 03, 2022 14.54 15.19 14.38 14.61 15,031,065 -0.11(-0.75%)
Nov 02, 2022 15.70 15.83 14.71 14.72 18,422,682 -0.97(-6.18%)
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.