Plug Power Inc (NQ: PLUG )

15.96 +1.06 (+7.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 3.860 4.340 3.820 4.340 27,696,600 +0.30(+7.43%)
Feb 27, 2020 4.300 4.540 4.040 4.040 28,435,978 -0.71(-14.95%)
Feb 26, 2020 4.700 5.090 4.600 4.750 23,484,214 -0.08(-1.66%)
Feb 25, 2020 5.440 5.440 4.700 4.830 29,368,064 -0.37(-7.12%)
Feb 24, 2020 4.900 5.330 4.870 5.200 24,344,332 -0.37(-6.64%)
Feb 21, 2020 5.650 5.760 5.320 5.570 24,467,400 +0.06(+1.09%)
Feb 20, 2020 5.950 6.050 5.100 5.510 69,756,416 -0.21(-3.67%)
Feb 19, 2020 5.270 5.780 5.000 5.720 51,934,508 +0.87(+17.94%)
Feb 18, 2020 4.520 5.010 4.480 4.850 31,181,788 +0.43(+9.73%)
Feb 14, 2020 4.450 4.510 4.360 4.420 6,548,900 -0.04(-0.90%)
Feb 13, 2020 4.450 4.520 4.280 4.460 9,913,485 -0.02(-0.45%)
Feb 12, 2020 4.370 4.520 4.360 4.480 12,067,077 +0.07(+1.59%)
Feb 11, 2020 4.450 4.470 4.160 4.410 10,141,221 +0.03(+0.68%)
Feb 10, 2020 4.300 4.430 4.270 4.380 9,925,014 +0.13(+3.06%)
Feb 07, 2020 4.250 4.310 4.130 4.250 7,425,800 +0.00(+0.00%)
Feb 06, 2020 4.170 4.310 4.140 4.250 8,247,786 +0.12(+2.91%)
Feb 05, 2020 4.080 4.320 4.060 4.130 11,263,884 +0.04(+0.98%)
Feb 04, 2020 3.900 4.090 3.890 4.090 10,162,029 +0.24(+6.23%)
Feb 03, 2020 3.890 3.920 3.790 3.850 6,913,827 -0.02(-0.39%)
Jan 31, 2020 4.020 4.090 3.750 3.865 10,758,700 -0.12(-3.13%)
Jan 30, 2020 3.960 4.120 3.870 3.990 10,951,363 -0.05(-1.24%)
Jan 29, 2020 4.170 4.170 3.920 4.040 8,774,430 -0.04(-0.98%)
Jan 28, 2020 3.860 4.130 3.860 4.080 11,129,652 +0.27(+7.09%)
Jan 27, 2020 3.730 3.890 3.650 3.810 9,241,717 -0.09(-2.31%)
Jan 24, 2020 4.100 4.110 3.850 3.900 10,301,100 -0.03(-0.76%)
Jan 23, 2020 3.870 3.970 3.820 3.930 11,363,593 -0.12(-2.96%)
Jan 22, 2020 4.360 4.400 3.880 4.050 24,720,052 -0.27(-6.25%)
Jan 21, 2020 4.150 4.530 4.080 4.320 21,403,842 +0.15(+3.60%)
Jan 17, 2020 4.200 4.270 4.110 4.170 7,915,300 -0.02(-0.48%)
Jan 16, 2020 4.240 4.390 4.110 4.190 12,757,073 -0.01(-0.24%)
Jan 15, 2020 4.000 4.240 3.950 4.200 11,230,668 +0.16(+3.96%)
Jan 14, 2020 4.100 4.140 3.830 4.040 18,388,472 -0.06(-1.46%)
Jan 13, 2020 4.220 4.420 4.060 4.100 24,579,140 -0.04(-0.97%)
Jan 10, 2020 4.080 4.170 4.020 4.140 13,972,300 +0.09(+2.22%)
Jan 09, 2020 4.180 4.200 3.880 4.050 17,390,604 -0.03(-0.74%)
Jan 08, 2020 3.750 4.200 3.750 4.080 30,563,948 +0.27(+7.09%)
Jan 07, 2020 3.760 3.900 3.660 3.810 22,228,322 -0.01(-0.26%)
Jan 06, 2020 3.430 3.870 3.360 3.820 39,407,228 +0.59(+18.27%)
Jan 03, 2020 3.200 3.295 3.140 3.230 7,755,000 -0.01(-0.31%)
Jan 02, 2020 3.210 3.270 3.120 3.240 10,698,068 +0.08(+2.53%)
Dec 31, 2019 3.050 3.170 3.010 3.160 10,117,100 +0.08(+2.60%)
Dec 30, 2019 3.100 3.120 2.910 3.080 7,603,675 +0.00(+0.00%)
Dec 27, 2019 3.190 3.240 3.050 3.080 8,408,100 -0.07(-2.22%)
Dec 26, 2019 3.090 3.200 3.030 3.150 6,234,172 +0.04(+1.29%)
Dec 24, 2019 2.950 3.110 2.940 3.110 4,804,200 +0.15(+5.07%)
Dec 23, 2019 2.960 2.980 2.900 2.960 4,826,347 +0.02(+0.68%)
Dec 20, 2019 2.890 3.020 2.880 2.940 10,804,300 +0.01(+0.34%)
Dec 19, 2019 2.880 2.990 2.750 2.930 21,210,686 +0.03(+1.03%)
Dec 18, 2019 3.060 3.070 2.880 2.900 13,521,497 -0.17(-5.54%)
Dec 17, 2019 3.170 3.170 3.050 3.070 8,868,914 -0.10(-3.15%)
Dec 16, 2019 3.130 3.200 3.090 3.170 6,600,155 +0.08(+2.59%)
Dec 13, 2019 3.180 3.200 3.070 3.090 7,270,600 -0.05(-1.59%)
Dec 12, 2019 3.300 3.300 3.090 3.140 8,359,858 -0.08(-2.48%)
Dec 11, 2019 3.150 3.250 3.090 3.220 11,476,636 +0.15(+4.89%)
Dec 10, 2019 3.000 3.110 2.920 3.070 8,571,392 +0.07(+2.33%)
Dec 09, 2019 3.230 3.330 2.930 3.000 15,502,215 -0.15(-4.76%)
Dec 06, 2019 3.080 3.210 3.000 3.150 32,993,900 +0.06(+1.94%)
Dec 05, 2019 3.190 3.220 3.050 3.090 15,193,772 -0.21(-6.36%)
Dec 04, 2019 3.450 3.520 3.290 3.300 8,493,126 -0.08(-2.37%)
Dec 03, 2019 3.400 3.490 3.170 3.380 18,882,836 -0.11(-3.15%)
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.