Skip to main content

Plug Power Inc (NQ: PLUG )

3.465 +0.035 (+1.02%)
Streaming Delayed Price Updated: 2:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 1.470 1.470 1.330 1.380 4,749,445 -0.08(-5.48%)
Mar 30, 2017 1.480 1.520 1.450 1.460 2,930,697 -0.02(-1.35%)
Mar 29, 2017 1.500 1.520 1.380 1.480 5,266,198 -0.02(-1.33%)
Mar 28, 2017 1.440 1.500 1.410 1.500 5,899,832 +0.10(+7.14%)
Mar 27, 2017 1.320 1.430 1.310 1.400 5,596,658 +0.04(+2.94%)
Mar 24, 2017 1.270 1.380 1.270 1.360 6,103,867 +0.08(+6.25%)
Mar 23, 2017 1.190 1.380 1.190 1.280 16,509,177 +0.08(+6.67%)
Mar 22, 2017 1.180 1.210 1.160 1.200 3,284,547 +0.01(+0.84%)
Mar 21, 2017 1.220 1.220 1.170 1.190 4,231,469 -0.03(-2.46%)
Mar 20, 2017 1.200 1.220 1.180 1.220 4,535,879 +0.02(+1.67%)
Mar 17, 2017 1.130 1.200 1.110 1.200 8,019,385 +0.08(+7.14%)
Mar 16, 2017 1.030 1.120 1.030 1.120 6,778,422 +0.09(+8.74%)
Mar 15, 2017 1.020 1.040 1.000 1.030 4,747,663 +0.00(+0.00%)
Mar 14, 2017 1.000 1.030 0.9638 1.030 2,659,962 +0.03(+3.00%)
Mar 13, 2017 1.010 1.010 0.9800 1.000 1,308,774 -0.01(-0.99%)
Mar 10, 2017 0.9500 1.010 0.9500 1.010 2,090,408 +0.06(+6.32%)
Mar 09, 2017 1.000 1.000 0.9200 0.9500 4,006,049 -0.11(-10.38%)
Mar 08, 2017 1.060 1.070 1.040 1.060 4,104,965 -0.01(-0.93%)
Mar 07, 2017 1.060 1.070 1.040 1.070 3,456,036 +0.02(+1.90%)
Mar 06, 2017 1.060 1.070 1.030 1.050 2,847,063 -0.02(-1.87%)
Mar 03, 2017 1.050 1.080 1.050 1.070 2,116,332 +0.00(+0.00%)
Mar 02, 2017 1.060 1.083 1.050 1.070 4,941,818 +0.00(+0.00%)
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.