Plug Power Inc (NQ: PLUG )

13.68 -0.14 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 2.080 2.100 2.030 2.050 935,757 -0.02(-0.97%)
Mar 30, 2016 2.080 2.110 2.030 2.070 1,795,937 -0.01(-0.48%)
Mar 29, 2016 2.000 2.140 1.960 2.080 5,340,690 +0.07(+3.48%)
Mar 28, 2016 2.020 2.030 1.950 2.010 968,756 -0.01(-0.50%)
Mar 24, 2016 1.940 2.020 2.020 2.020 1,515,500 +0.07(+3.59%)
Mar 23, 2016 2.060 2.080 1.940 1.950 3,198,383 -0.13(-6.25%)
Mar 22, 2016 2.070 2.110 2.041 2.080 1,087,900 +0.01(+0.48%)
Mar 21, 2016 2.050 2.110 2.050 2.070 1,081,870 -0.01(-0.48%)
Mar 18, 2016 2.090 2.090 2.040 2.080 1,752,266 +0.04(+1.96%)
Mar 17, 2016 2.010 2.090 2.005 2.040 2,322,248 +0.03(+1.49%)
Mar 16, 2016 1.940 2.020 1.931 2.010 1,522,279 +0.08(+4.15%)
Mar 15, 2016 1.990 2.000 1.920 1.930 1,522,132 -0.07(-3.50%)
Mar 14, 2016 2.030 2.030 1.960 2.000 1,631,810 -0.04(-1.96%)
Mar 11, 2016 2.100 2.110 2.000 2.040 2,399,193 +0.00(+0.00%)
Mar 10, 2016 2.090 2.200 2.010 2.040 7,387,843 +0.14(+7.37%)
Mar 09, 2016 1.980 1.990 1.903 1.900 2,126,511 -0.05(-2.56%)
Mar 08, 2016 1.950 2.020 1.910 1.950 1,720,014 -0.03(-1.52%)
Mar 07, 2016 2.020 2.060 1.900 1.980 4,748,335 -0.13(-6.16%)
Mar 04, 2016 2.250 2.250 2.080 2.110 2,855,622 -0.11(-4.95%)
Mar 03, 2016 2.130 2.230 2.120 2.220 2,503,278 +0.09(+4.23%)
Mar 02, 2016 2.070 2.130 2.050 2.130 1,298,788 +0.06(+2.90%)
Mar 01, 2016 2.100 2.140 2.050 2.070 1,163,475 -0.01(-0.48%)
Feb 29, 2016 2.050 2.130 2.030 2.080 1,822,916 +0.06(+2.97%)
Feb 26, 2016 1.920 2.070 1.920 2.020 3,144,968 +0.10(+5.21%)
Feb 25, 2016 1.860 1.935 1.833 1.920 1,683,590 +0.06(+3.23%)
Feb 24, 2016 1.830 1.860 1.760 1.860 1,403,050 +0.04(+2.20%)
Feb 23, 2016 1.790 1.870 1.790 1.820 794,507 -0.02(-1.09%)
Feb 22, 2016 1.800 1.880 1.770 1.840 1,977,544 +0.09(+5.14%)
Feb 19, 2016 1.800 1.810 1.730 1.750 853,466 -0.04(-2.23%)
Feb 18, 2016 1.850 1.870 1.770 1.790 1,158,116 -0.04(-2.19%)
Feb 17, 2016 1.750 1.890 1.750 1.830 3,765,623 +0.09(+5.17%)
Feb 16, 2016 1.700 1.750 1.695 1.740 1,280,951 +0.07(+4.19%)
Feb 12, 2016 1.640 1.670 1.670 1.670 1,567,900 +0.06(+3.73%)
Feb 11, 2016 1.570 1.620 1.550 1.610 1,097,436 -0.00(-0.31%)
Feb 10, 2016 1.560 1.670 1.550 1.615 1,093,017 +0.05(+3.53%)
Feb 09, 2016 1.580 1.620 1.550 1.560 1,596,828 -0.05(-3.11%)
Feb 08, 2016 1.650 1.680 1.600 1.610 1,123,076 -0.07(-4.17%)
Feb 05, 2016 1.700 1.735 1.673 1.680 781,719 -0.04(-2.33%)
Feb 04, 2016 1.700 1.745 1.660 1.720 1,103,303 +0.04(+2.38%)
Feb 03, 2016 1.700 1.710 1.610 1.680 1,274,665 +0.01(+0.60%)
Feb 02, 2016 1.730 1.740 1.660 1.670 1,649,251 -0.12(-6.70%)
Feb 01, 2016 1.900 1.900 1.760 1.790 1,473,984 -0.08(-4.28%)
Jan 29, 2016 1.810 1.870 1.780 1.870 1,968,078 +0.10(+5.65%)
Jan 28, 2016 1.920 1.940 1.710 1.770 3,598,778 -0.08(-4.32%)
Jan 27, 2016 1.830 1.880 1.755 1.850 2,293,451 +0.07(+3.93%)
Jan 26, 2016 1.770 1.820 1.710 1.780 1,787,619 +0.03(+1.71%)
Jan 25, 2016 1.790 1.860 1.730 1.750 2,010,587 -0.07(-3.85%)
Jan 22, 2016 1.790 1.815 1.715 1.820 2,751,102 +0.10(+5.81%)
Jan 21, 2016 1.600 1.750 1.526 1.720 3,229,779 +0.16(+9.90%)
Jan 20, 2016 1.470 1.590 1.300 1.565 4,412,639 +0.03(+2.29%)
Jan 19, 2016 1.670 1.715 1.500 1.530 2,857,243 -0.13(-7.83%)
Jan 15, 2016 1.650 1.660 1.660 1.660 2,716,800 -0.04(-2.35%)
Jan 14, 2016 1.750 1.770 1.610 1.700 3,771,453 -0.05(-2.86%)
Jan 13, 2016 1.870 1.900 1.720 1.750 2,078,273 -0.06(-3.31%)
Jan 12, 2016 1.860 1.920 1.750 1.810 1,814,274 -0.04(-2.16%)
Jan 11, 2016 1.920 1.960 1.780 1.850 2,141,760 -0.07(-3.65%)
Jan 08, 2016 1.940 2.020 1.900 1.920 1,611,388 +0.02(+1.05%)
Jan 07, 2016 1.960 2.010 1.900 1.900 2,749,274 -0.13(-6.40%)
Jan 06, 2016 2.000 2.050 1.990 2.030 1,672,731 -0.03(-1.46%)
Jan 05, 2016 2.110 2.110 2.030 2.060 956,618 -0.04(-1.90%)
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.