Plug Power Inc (NQ: PLUG )

17.60 +0.42 (+2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 2.750 2.770 2.690 2.720 1,995,965 -0.01(-0.37%)
May 28, 2015 2.720 2.740 2.666 2.730 2,011,268 +0.02(+0.74%)
May 27, 2015 2.680 2.788 2.650 2.710 5,391,769 +0.13(+5.04%)
May 26, 2015 2.560 2.590 2.520 2.580 1,712,601 +0.00(+0.00%)
May 22, 2015 2.600 2.580 2.580 2.580 3,095,600 -0.04(-1.53%)
May 21, 2015 2.630 2.670 2.600 2.620 1,485,985 +0.00(+0.00%)
May 20, 2015 2.680 2.690 2.600 2.620 2,117,712 -0.06(-2.24%)
May 19, 2015 2.760 2.800 2.630 2.680 4,627,111 +0.10(+3.88%)
May 18, 2015 2.610 2.620 2.530 2.580 1,534,702 -0.03(-1.15%)
May 15, 2015 2.620 2.640 2.570 2.610 1,753,249 -0.02(-0.76%)
May 14, 2015 2.630 2.650 2.560 2.630 1,812,172 +0.01(+0.38%)
May 13, 2015 2.670 2.730 2.610 2.620 2,852,719 -0.01(-0.38%)
May 12, 2015 2.550 2.689 2.480 2.630 4,770,078 +0.08(+3.14%)
May 11, 2015 2.370 2.650 2.320 2.550 9,951,845 +0.12(+4.94%)
May 08, 2015 2.480 2.500 2.410 2.430 4,028,763 -0.03(-1.22%)
May 07, 2015 2.480 2.500 2.420 2.460 2,358,546 +0.00(+0.00%)
May 06, 2015 2.430 2.480 2.400 2.460 2,354,902 +0.04(+1.65%)
May 05, 2015 2.500 2.520 2.400 2.420 3,846,913 -0.08(-3.20%)
May 04, 2015 2.500 2.540 2.480 2.500 1,921,987 +0.01(+0.40%)
May 01, 2015 2.540 2.560 2.480 2.490 2,650,564 -0.05(-1.97%)
Apr 30, 2015 2.560 2.570 2.510 2.540 2,125,602 -0.02(-0.78%)
Apr 29, 2015 2.550 2.600 2.520 2.560 2,506,420 -0.01(-0.39%)
Apr 28, 2015 2.570 2.620 2.560 2.570 1,711,514 -0.02(-0.77%)
Apr 27, 2015 2.670 2.680 2.570 2.590 1,732,338 -0.06(-2.26%)
Apr 24, 2015 2.670 2.680 2.620 2.650 1,350,320 -0.02(-0.75%)
Apr 23, 2015 2.650 2.690 2.630 2.670 1,393,705 +0.02(+0.75%)
Apr 22, 2015 2.670 2.675 2.620 2.650 1,330,972 -0.02(-0.75%)
Apr 21, 2015 2.710 2.721 2.660 2.670 1,922,787 -0.05(-1.84%)
Apr 20, 2015 2.700 2.780 2.620 2.720 4,097,322 +0.05(+1.87%)
Apr 17, 2015 2.750 2.770 2.650 2.670 2,999,183 -0.05(-1.84%)
Apr 16, 2015 2.790 2.790 2.690 2.720 2,145,826 -0.06(-2.16%)
Apr 15, 2015 2.700 2.820 2.640 2.780 6,021,389 +0.11(+4.12%)
Apr 14, 2015 2.600 2.780 2.580 2.670 5,614,827 +0.08(+3.09%)
Apr 13, 2015 2.610 2.650 2.580 2.590 1,509,425 -0.02(-0.77%)
Apr 10, 2015 2.660 2.670 2.550 2.610 3,800,094 -0.01(-0.38%)
Apr 09, 2015 2.560 2.680 2.530 2.620 5,982,879 +0.13(+5.22%)
Apr 08, 2015 2.520 2.550 2.470 2.490 2,599,861 -0.01(-0.60%)
Apr 07, 2015 2.560 2.610 2.500 2.505 2,769,947 -0.02(-0.60%)
Apr 06, 2015 2.530 2.551 2.490 2.520 2,259,465 -0.04(-1.56%)
Apr 02, 2015 2.500 2.560 2.560 2.560 2,091,100 +0.04(+1.59%)
Apr 01, 2015 2.570 2.600 2.480 2.520 4,672,990 -0.07(-2.70%)
Mar 31, 2015 2.650 2.660 2.550 2.590 3,007,375 -0.09(-3.36%)
Mar 30, 2015 2.650 2.730 2.640 2.680 6,096,562 +0.04(+1.52%)
Mar 27, 2015 2.610 2.650 2.580 2.640 1,726,464 +0.02(+0.76%)
Mar 26, 2015 2.600 2.650 2.560 2.620 2,290,758 -0.01(-0.38%)
Mar 25, 2015 2.690 2.700 2.600 2.630 1,718,446 -0.04(-1.50%)
Mar 24, 2015 2.640 2.700 2.630 2.670 1,486,938 +0.02(+0.75%)
Mar 23, 2015 2.660 2.720 2.570 2.650 2,543,944 -0.01(-0.38%)
Mar 20, 2015 2.720 2.740 2.655 2.660 2,901,662 -0.05(-1.85%)
Mar 19, 2015 2.630 2.770 2.610 2.710 3,727,511 +0.12(+4.63%)
Mar 18, 2015 2.570 2.600 2.530 2.590 2,574,321 -0.02(-0.77%)
Mar 17, 2015 2.540 2.670 2.420 2.610 9,017,698 -0.14(-5.09%)
Mar 16, 2015 2.850 2.900 2.710 2.750 3,144,815 -0.11(-3.85%)
Mar 13, 2015 2.750 2.860 2.720 2.860 2,200,480 +0.08(+2.88%)
Mar 12, 2015 2.810 2.840 2.700 2.780 2,859,015 -0.02(-0.71%)
Mar 11, 2015 2.850 2.890 2.700 2.800 3,269,296 -0.06(-2.10%)
Mar 10, 2015 2.850 2.900 2.800 2.860 2,321,794 -0.05(-1.72%)
Mar 09, 2015 2.970 3.010 2.800 2.910 4,177,669 -0.06(-2.02%)
Mar 06, 2015 2.950 3.030 2.950 2.970 2,376,512 +0.01(+0.17%)
Mar 05, 2015 2.920 3.030 2.910 2.965 2,677,235 +0.03(+1.19%)
Mar 04, 2015 3.000 3.020 2.910 2.930 4,014,807 -0.09(-2.98%)
Mar 03, 2015 3.000 3.140 2.990 3.020 6,213,623 -0.11(-3.51%)
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.