Plug Power Inc (NQ: PLUG )

22.63 -1.31 (-5.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 27.77 29.20 27.60 28.51 27,026,400 +0.24(+0.85%)
Apr 29, 2021 30.05 30.34 27.98 28.27 35,917,592 -0.59(-2.04%)
Apr 28, 2021 27.92 29.08 27.55 28.86 24,929,942 +0.31(+1.09%)
Apr 27, 2021 29.43 29.56 28.42 28.55 27,402,980 -0.74(-2.53%)
Apr 26, 2021 28.74 29.56 27.27 29.29 45,493,832 +1.31(+4.68%)
Apr 23, 2021 26.89 28.14 26.32 27.98 28,143,900 +1.48(+5.58%)
Apr 22, 2021 28.16 28.49 26.24 26.50 48,543,252 -0.64(-2.36%)
Apr 21, 2021 24.56 27.14 23.91 27.14 39,393,640 +1.89(+7.49%)
Apr 20, 2021 25.33 26.36 24.63 25.25 40,045,848 +0.01(+0.04%)
Apr 19, 2021 26.70 26.90 25.01 25.24 36,072,736 -2.00(-7.34%)
Apr 16, 2021 25.80 27.58 25.45 27.24 50,767,600 +1.15(+4.41%)
Apr 15, 2021 28.75 28.77 24.61 26.09 69,153,568 -2.30(-8.10%)
Apr 14, 2021 30.18 30.69 28.27 28.39 30,621,696 -0.90(-3.07%)
Apr 13, 2021 28.77 29.50 28.01 29.29 40,009,972 -0.39(-1.31%)
Apr 12, 2021 31.36 31.46 28.77 29.68 43,847,352 -2.62(-8.11%)
Apr 09, 2021 32.20 33.06 31.68 32.30 19,934,100 -0.32(-0.98%)
Apr 08, 2021 32.05 33.48 31.87 32.62 27,855,454 +0.66(+2.07%)
Apr 07, 2021 34.05 34.16 31.55 31.96 34,395,760 -2.71(-7.82%)
Apr 06, 2021 33.49 35.20 33.25 34.67 23,511,812 +1.23(+3.68%)
Apr 05, 2021 35.98 36.13 32.92 33.44 28,396,380 -1.82(-5.16%)
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.