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%)
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.