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 (%)
Nov 30, 2016 1.400 1.420 1.360 1.365 2,173,184 -0.01(-1.09%)
Nov 29, 2016 1.390 1.400 1.360 1.380 3,842,146 -0.02(-1.43%)
Nov 28, 2016 1.450 1.450 1.400 1.400 1,726,923 -0.04(-2.78%)
Nov 25, 2016 1.390 1.467 1.380 1.440 1,462,172 +0.04(+2.86%)
Nov 23, 2016 1.400 1.400 1.400 0 -0.01(-0.36%)
Nov 22, 2016 1.450 1.450 1.320 1.405 8,058,008 -0.05(-3.77%)
Nov 21, 2016 1.470 1.525 1.420 1.460 2,422,486 -0.02(-1.35%)
Nov 18, 2016 1.520 1.540 1.470 1.480 4,769,758 -0.03(-1.99%)
Nov 17, 2016 1.560 1.580 1.510 1.510 8,358,331 +0.03(+2.03%)
Nov 16, 2016 1.440 1.510 1.420 1.480 3,073,345 +0.03(+2.07%)
Nov 15, 2016 1.530 1.550 1.365 1.450 3,544,424 -0.06(-3.97%)
Nov 14, 2016 1.480 1.550 1.470 1.510 4,579,343 +0.04(+2.72%)
Nov 11, 2016 1.390 1.470 1.350 1.470 4,264,688 +0.12(+8.89%)
Nov 10, 2016 1.250 1.380 1.240 1.350 4,730,891 +0.10(+8.00%)
Nov 09, 2016 1.200 1.270 1.180 1.250 5,186,132 -0.01(-0.79%)
Nov 08, 2016 1.250 1.270 1.230 1.260 3,077,419 +0.00(+0.00%)
Nov 07, 2016 1.360 1.370 1.210 1.260 6,427,784 -0.16(-11.27%)
Nov 04, 2016 1.450 1.490 1.420 1.420 1,870,249 -0.06(-4.05%)
Nov 03, 2016 1.490 1.510 1.460 1.480 1,056,119 +0.00(+0.00%)
Nov 02, 2016 1.510 1.520 1.480 1.480 917,960 -0.05(-3.27%)
Nov 01, 2016 1.510 1.540 1.500 1.530 1,069,758 +0.00(+0.00%)
Oct 31, 2016 1.590 1.590 1.530 1.530 870,809 -0.05(-3.16%)
Oct 28, 2016 1.550 1.590 1.550 1.580 657,217 +0.02(+1.28%)
Oct 27, 2016 1.575 1.600 1.550 1.560 813,559 -0.02(-1.27%)
Oct 26, 2016 1.570 1.630 1.560 1.580 1,012,607 +0.01(+0.64%)
Oct 25, 2016 1.610 1.640 1.570 1.570 1,268,097 -0.05(-3.09%)
Oct 24, 2016 1.680 1.690 1.610 1.620 1,275,632 +0.00(+0.00%)
Oct 21, 2016 1.540 1.630 1.540 1.620 1,210,965 +0.07(+4.52%)
Oct 20, 2016 1.560 1.570 1.530 1.550 735,783 -0.01(-0.64%)
Oct 19, 2016 1.530 1.580 1.520 1.560 746,736 +0.02(+1.30%)
Oct 18, 2016 1.520 1.580 1.493 1.540 926,057 +0.02(+1.32%)
Oct 17, 2016 1.550 1.560 1.490 1.520 1,312,445 -0.04(-2.56%)
Oct 14, 2016 1.620 1.640 1.550 1.560 1,534,248 -0.08(-4.88%)
Oct 13, 2016 1.650 1.655 1.610 1.640 868,136 -0.01(-0.61%)
Oct 12, 2016 1.660 1.690 1.650 1.650 760,493 +0.00(+0.00%)
Oct 11, 2016 1.700 1.710 1.640 1.650 1,104,778 -0.04(-2.37%)
Oct 10, 2016 1.690 1.690 1.650 1.690 690,466 +0.02(+1.20%)
Oct 07, 2016 1.710 1.720 1.650 1.670 972,967 -0.05(-2.91%)
Oct 06, 2016 1.740 1.740 1.700 1.720 615,226 -0.02(-1.15%)
Oct 05, 2016 1.730 1.750 1.690 1.740 1,859,268 +0.00(+0.00%)
Oct 04, 2016 1.730 1.750 1.690 1.740 1,328,029 +0.00(+0.00%)
Oct 03, 2016 1.700 1.760 1.680 1.740 2,141,950 +0.03(+1.75%)
Sep 30, 2016 1.700 1.720 1.670 1.710 1,450,760 +0.02(+1.18%)
Sep 29, 2016 1.710 1.750 1.660 1.690 2,943,235 -0.01(-0.59%)
Sep 28, 2016 1.660 1.710 1.650 1.700 2,097,569 +0.04(+2.41%)
Sep 27, 2016 1.650 1.676 1.640 1.660 1,552,635 +0.02(+1.22%)
Sep 26, 2016 1.620 1.670 1.610 1.640 1,364,755 +0.01(+0.61%)
Sep 23, 2016 1.650 1.660 1.580 1.630 1,641,087 -0.02(-1.21%)
Sep 22, 2016 1.700 1.700 1.640 1.650 2,663,971 -0.03(-1.79%)
Sep 21, 2016 1.700 1.710 1.600 1.680 3,212,866 -0.01(-0.59%)
Sep 20, 2016 1.580 1.690 1.500 1.690 3,745,253 +0.19(+12.67%)
Sep 19, 2016 1.450 1.500 1.430 1.500 1,491,662 +0.06(+4.17%)
Sep 16, 2016 1.450 1.470 1.400 1.440 3,267,894 +0.00(+0.00%)
Sep 15, 2016 1.390 1.440 1.370 1.440 2,080,382 +0.07(+5.11%)
Sep 14, 2016 1.400 1.420 1.360 1.370 2,561,793 +0.01(+0.74%)
Sep 13, 2016 1.420 1.430 1.360 1.360 2,722,109 -0.06(-4.23%)
Sep 12, 2016 1.370 1.420 1.340 1.420 2,053,137 +0.05(+3.65%)
Sep 09, 2016 1.460 1.470 1.360 1.370 2,792,547 -0.08(-5.52%)
Sep 08, 2016 1.440 1.470 1.370 1.450 2,320,660 +0.03(+2.11%)
Sep 07, 2016 1.510 1.530 1.400 1.420 2,855,278 -0.09(-5.96%)
Sep 06, 2016 1.510 1.530 1.500 1.510 1,131,295 +0.00(+0.00%)
Sep 02, 2016 1.540 1.510 1.510 1.510 1,645,100 -0.03(-1.95%)
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.