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, 2017 2.320 2.385 2.290 2.370 3,301,579 +0.08(+3.49%)
Nov 29, 2017 2.360 2.420 2.260 2.290 2,870,456 -0.06(-2.55%)
Nov 28, 2017 2.320 2.360 2.280 2.350 2,785,179 +0.02(+0.86%)
Nov 27, 2017 2.380 2.445 2.310 2.330 3,325,180 -0.06(-2.51%)
Nov 24, 2017 2.380 2.440 2.370 2.390 1,358,462 +0.00(+0.00%)
Nov 22, 2017 2.490 2.500 2.351 2.390 3,952,565 -0.08(-3.24%)
Nov 21, 2017 2.410 2.520 2.410 2.470 5,670,263 +0.09(+3.78%)
Nov 20, 2017 2.350 2.400 2.320 2.380 2,480,218 +0.06(+2.59%)
Nov 17, 2017 2.310 2.360 2.270 2.320 2,960,024 +0.01(+0.43%)
Nov 16, 2017 2.270 2.390 2.270 2.310 4,516,628 +0.06(+2.67%)
Nov 15, 2017 2.250 2.280 2.170 2.250 3,758,793 -0.03(-1.32%)
Nov 14, 2017 2.420 2.440 2.170 2.280 9,594,135 -0.14(-5.79%)
Nov 13, 2017 2.570 2.590 2.400 2.420 7,565,724 -0.13(-5.10%)
Nov 10, 2017 2.530 2.620 2.520 2.550 4,035,438 +0.04(+1.59%)
Nov 09, 2017 2.550 2.560 2.430 2.510 7,951,225 -0.07(-2.71%)
Nov 08, 2017 2.800 2.870 2.570 2.580 15,839,945 -0.48(-15.69%)
Nov 07, 2017 3.190 3.210 2.980 3.060 8,397,906 -0.09(-2.86%)
Nov 06, 2017 2.880 3.150 2.875 3.150 8,567,297 +0.28(+9.76%)
Nov 03, 2017 2.910 2.910 2.840 2.870 4,193,114 -0.02(-0.69%)
Nov 02, 2017 2.840 2.945 2.797 2.890 5,696,482 +0.07(+2.48%)
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.