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 (%)
May 31, 2018 1.960 1.970 1.870 1.870 5,232,838 -0.08(-4.10%)
May 30, 2018 1.970 2.000 1.940 1.950 3,572,400 +0.00(+0.00%)
May 29, 2018 1.970 2.020 1.900 1.950 4,021,281 -0.02(-1.02%)
May 25, 2018 1.970 1.970 1.970 0 -0.18(-8.37%)
May 24, 2018 2.140 2.220 2.120 2.150 6,657,371 +0.01(+0.47%)
May 23, 2018 2.150 2.180 2.120 2.140 2,449,005 +0.00(+0.00%)
May 22, 2018 2.240 2.240 2.140 2.140 3,299,713 -0.08(-3.60%)
May 21, 2018 2.150 2.240 2.135 2.220 4,773,188 +0.10(+4.72%)
May 18, 2018 2.120 2.160 2.110 2.120 2,218,310 +0.00(+0.00%)
May 17, 2018 2.120 2.180 2.100 2.120 3,515,744 +0.01(+0.47%)
May 16, 2018 2.170 2.190 2.100 2.110 4,758,250 -0.04(-1.86%)
May 15, 2018 2.170 2.200 2.080 2.150 4,946,481 -0.04(-1.83%)
May 14, 2018 2.170 2.270 2.170 2.190 9,246,564 +0.03(+1.39%)
May 11, 2018 2.020 2.180 2.002 2.160 7,264,727 +0.14(+6.93%)
May 10, 2018 2.000 2.030 1.970 2.020 3,832,140 +0.02(+1.00%)
May 09, 2018 1.970 2.000 1.900 2.000 6,246,106 +0.16(+8.70%)
May 08, 2018 1.880 1.890 1.820 1.840 4,406,261 -0.03(-1.60%)
May 07, 2018 1.850 1.900 1.830 1.870 3,558,885 +0.06(+3.31%)
May 04, 2018 1.850 1.890 1.795 1.810 7,322,900 -0.03(-1.63%)
May 03, 2018 1.860 1.890 1.805 1.840 4,753,775 -0.03(-1.60%)
May 02, 2018 1.860 1.900 1.840 1.870 2,644,537 +0.01(+0.54%)
May 01, 2018 1.880 1.900 1.820 1.860 3,114,130 +0.03(+1.64%)
Apr 30, 2018 1.820 1.860 1.820 1.830 2,022,792 +0.01(+0.55%)
Apr 27, 2018 1.860 1.880 1.805 1.820 3,699,502 -0.04(-2.15%)
Apr 26, 2018 1.820 1.890 1.810 1.860 2,267,514 +0.02(+1.09%)
Apr 25, 2018 1.860 1.860 1.760 1.840 4,344,152 -0.02(-1.08%)
Apr 24, 2018 1.910 1.930 1.820 1.860 3,086,050 -0.04(-2.11%)
Apr 23, 2018 1.920 1.950 1.880 1.900 3,026,601 -0.02(-1.04%)
Apr 20, 2018 1.940 1.960 1.910 1.920 2,293,430 -0.03(-1.54%)
Apr 19, 2018 1.940 1.976 1.940 1.950 2,773,615 +0.00(+0.00%)
Apr 18, 2018 1.990 2.010 1.930 1.950 5,892,257 -0.01(-0.51%)
Apr 17, 2018 1.870 2.000 1.870 1.960 5,824,918 +0.08(+4.26%)
Apr 16, 2018 1.880 1.900 1.860 1.880 1,691,894 +0.00(+0.00%)
Apr 13, 2018 1.870 1.915 1.840 1.880 2,926,920 +0.01(+0.53%)
Apr 12, 2018 1.860 1.900 1.850 1.870 2,023,521 +0.01(+0.54%)
Apr 11, 2018 1.840 1.890 1.840 1.860 4,024,772 +0.01(+0.54%)
Apr 10, 2018 1.850 1.900 1.830 1.850 2,375,264 +0.02(+1.09%)
Apr 09, 2018 1.820 1.880 1.800 1.830 2,543,937 +0.03(+1.67%)
Apr 06, 2018 1.810 1.830 1.780 1.800 2,400,219 -0.03(-1.64%)
Apr 05, 2018 1.840 1.860 1.800 1.830 2,271,378 +0.00(+0.00%)
Apr 04, 2018 1.740 1.830 1.730 1.830 4,866,226 +0.05(+2.81%)
Apr 03, 2018 1.800 1.825 1.710 1.780 4,570,962 +0.01(+0.56%)
Apr 02, 2018 1.870 1.870 1.750 1.770 5,368,437 -0.12(-6.35%)
Mar 29, 2018 1.890 1.890 1.890 0 -0.02(-1.05%)
Mar 28, 2018 1.910 1.930 1.830 1.910 3,590,974 +0.02(+1.06%)
Mar 27, 2018 1.950 1.970 1.870 1.890 4,551,495 -0.06(-3.08%)
Mar 26, 2018 1.920 1.980 1.880 1.950 5,533,181 +0.06(+3.17%)
Mar 23, 2018 1.900 1.980 1.865 1.890 5,057,963 -0.02(-1.05%)
Mar 22, 2018 1.880 2.000 1.860 1.910 4,318,351 -0.05(-2.55%)
Mar 21, 2018 1.960 2.010 1.950 1.960 2,270,528 +0.00(+0.00%)
Mar 20, 2018 2.000 2.020 1.940 1.960 2,988,481 -0.02(-1.01%)
Mar 19, 2018 2.020 2.040 1.930 1.980 3,417,002 -0.06(-2.94%)
Mar 16, 2018 1.960 2.050 1.920 2.040 3,187,566 +0.08(+4.08%)
Mar 15, 2018 1.940 2.000 1.920 1.960 1,853,188 +0.02(+1.03%)
Mar 14, 2018 1.990 2.010 1.920 1.940 2,311,573 -0.03(-1.52%)
Mar 13, 2018 2.110 2.130 1.955 1.970 5,778,468 -0.11(-5.29%)
Mar 12, 2018 1.970 2.120 1.960 2.080 5,260,703 +0.14(+7.22%)
Mar 09, 2018 1.910 1.965 1.880 1.940 2,790,437 +0.05(+2.65%)
Mar 08, 2018 1.870 1.935 1.860 1.890 3,642,356 +0.06(+3.28%)
Mar 07, 2018 1.895 1.830 4,010,946 -0.05(-2.66%)
Mar 06, 2018 1.900 1.930 1.820 1.880 3,122,031 -0.01(-0.53%)
Mar 05, 2018 1.890 1.995 1.850 1.890 5,820,175 +0.00(+0.00%)
Mar 02, 2018 1.790 1.900 1.760 1.890 2,526,846 +0.08(+4.42%)
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.