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 (%)
May 30, 2014 4.430 4.470 4.270 4.350 8,828,776 -0.01(-0.23%)
May 29, 2014 4.300 4.610 4.270 4.360 21,416,450 +0.00(+0.00%)
May 28, 2014 4.000 4.490 4.000 4.360 20,076,570 +0.36(+9.00%)
May 27, 2014 4.000 4.090 3.950 4.000 9,053,740 -0.09(-2.20%)
May 23, 2014 4.200 4.090 4.090 4.090 9,486,200 -0.19(-4.40%)
May 22, 2014 4.420 4.450 4.170 4.278 11,762,545 -0.15(-3.43%)
May 21, 2014 4.480 4.550 4.360 4.430 12,062,044 +0.03(+0.68%)
May 20, 2014 4.490 4.660 4.320 4.400 17,867,876 -0.09(-2.00%)
May 19, 2014 4.380 4.580 4.310 4.490 18,223,952 +0.20(+4.66%)
May 16, 2014 4.100 4.450 4.040 4.290 29,884,912 +0.26(+6.45%)
May 15, 2014 4.000 4.160 3.890 4.030 27,420,320 +0.21(+5.50%)
May 14, 2014 3.830 4.040 3.700 3.820 32,903,416 -0.27(-6.60%)
May 13, 2014 4.080 4.550 4.000 4.090 54,976,120 +0.19(+4.87%)
May 12, 2014 3.810 3.920 3.700 3.900 20,290,986 +0.18(+4.84%)
May 09, 2014 3.930 3.950 3.670 3.720 20,633,096 +0.08(+2.20%)
May 08, 2014 3.880 4.060 3.620 3.640 22,839,174 -0.31(-7.85%)
May 07, 2014 3.900 4.080 3.650 3.950 24,092,968 +0.15(+3.95%)
May 06, 2014 4.050 4.140 3.710 3.800 26,565,180 -0.26(-6.40%)
May 05, 2014 4.410 4.430 4.010 4.060 27,463,720 -0.44(-9.78%)
May 02, 2014 4.730 4.760 4.450 4.500 15,536,660 -0.19(-4.05%)
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.