Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plug Power Inc (NQ: PLUG )

2.730 +0.030 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2012 1.120 1.165 1.110 1.140 95,130 +0.02(+1.79%)
Jun 28, 2012 1.100 1.120 1.100 1.120 86,866 +0.02(+1.82%)
Jun 27, 2012 1.130 1.130 1.100 1.100 72,782 -0.02(-1.79%)
Jun 26, 2012 1.140 1.140 1.100 1.120 74,072 +0.01(+0.90%)
Jun 25, 2012 1.130 1.160 1.100 1.110 142,095 -0.04(-3.48%)
Jun 22, 2012 1.130 1.150 1.110 1.150 104,383 +0.03(+2.68%)
Jun 21, 2012 1.150 1.160 1.120 1.120 92,572 -0.02(-1.75%)
Jun 20, 2012 1.170 1.170 1.130 1.140 102,031 -0.01(-0.87%)
Jun 19, 2012 1.150 1.160 1.140 1.150 57,647 +0.00(+0.00%)
Jun 18, 2012 1.150 1.170 1.130 1.150 41,118 +0.01(+0.88%)
Jun 15, 2012 1.160 1.180 1.140 1.140 81,163 -0.03(-2.56%)
Jun 14, 2012 1.170 1.190 1.140 1.170 111,159 -0.01(-0.85%)
Jun 13, 2012 1.170 1.190 1.170 1.180 28,036 +0.01(+0.85%)
Jun 12, 2012 1.180 1.200 1.170 1.170 55,949 +0.01(+0.86%)
Jun 11, 2012 1.160 1.200 1.150 1.160 50,883 -0.02(-1.69%)
Jun 08, 2012 1.170 1.200 1.150 1.180 72,519 +0.00(+0.00%)
Jun 07, 2012 1.210 1.210 1.150 1.180 34,345 -0.02(-1.67%)
Jun 06, 2012 1.220 1.220 1.170 1.200 104,352 +0.01(+0.84%)
Jun 05, 2012 1.170 1.200 1.170 1.190 40,676 -0.01(-0.83%)
Jun 04, 2012 1.150 1.200 1.150 1.200 81,418 +0.03(+2.56%)
Jun 01, 2012 1.150 1.200 1.150 1.170 95,778 +0.02(+1.74%)
May 31, 2012 1.150 1.190 1.150 1.150 83,379 -0.00(-0.12%)
May 30, 2012 1.160 1.200 1.150 1.151 29,771 -0.03(-2.42%)
May 29, 2012 1.220 1.220 1.150 1.180 88,067 -0.01(-0.84%)
May 25, 2012 1.180 1.220 1.160 1.190 53,589 +0.01(+0.85%)
May 24, 2012 1.190 1.210 1.160 1.180 106,355 -0.01(-0.84%)
May 23, 2012 1.160 1.200 1.120 1.190 295,706 +0.01(+0.85%)
May 22, 2012 1.170 1.210 1.170 1.180 18,014 -0.03(-2.48%)
May 21, 2012 1.150 1.210 1.120 1.210 281,219 +0.04(+3.42%)
May 18, 2012 1.220 1.250 1.150 1.170 221,238 -0.05(-4.10%)
May 17, 2012 1.220 1.280 1.220 1.220 232,547 +0.00(+0.00%)
May 16, 2012 1.220 1.280 1.220 1.220 118,511 -0.01(-0.81%)
May 15, 2012 1.310 1.310 1.220 1.230 197,365 -0.05(-3.91%)
May 14, 2012 1.270 1.300 1.230 1.280 114,295 +0.00(+0.00%)
May 11, 2012 1.250 1.310 1.230 1.280 249,120 +0.05(+4.07%)
May 10, 2012 1.250 1.260 1.210 1.230 41,653 -0.01(-0.81%)
May 09, 2012 1.230 1.240 1.200 1.240 66,495 +0.01(+0.81%)
May 08, 2012 1.290 1.290 1.220 1.230 144,684 -0.06(-4.65%)
May 07, 2012 1.250 1.310 1.230 1.290 209,386 +0.01(+0.78%)
May 04, 2012 1.280 1.290 1.230 1.280 70,941 +0.02(+1.59%)
May 03, 2012 1.280 1.320 1.240 1.260 72,880 -0.04(-3.08%)
May 02, 2012 1.300 1.330 1.270 1.300 138,899 -0.01(-0.78%)
May 01, 2012 1.300 1.330 1.290 1.310 103,044 -0.01(-0.74%)
Apr 30, 2012 1.230 1.320 1.230 1.320 162,911 +0.08(+6.45%)
Apr 27, 2012 1.280 1.280 1.220 1.240 71,335 -0.02(-1.59%)
Apr 26, 2012 1.280 1.280 1.240 1.260 31,868 +0.00(+0.00%)
Apr 25, 2012 1.290 1.290 1.230 1.260 74,064 +0.00(+0.00%)
Apr 24, 2012 1.200 1.265 1.190 1.260 132,529 +0.05(+4.13%)
Apr 23, 2012 1.230 1.240 1.200 1.210 77,291 -0.01(-0.82%)
Apr 20, 2012 1.270 1.270 1.210 1.220 66,591 -0.02(-1.61%)
Apr 19, 2012 1.240 1.270 1.210 1.240 84,762 +0.02(+1.64%)
Apr 18, 2012 1.280 1.290 1.210 1.220 61,517 -0.04(-3.17%)
Apr 17, 2012 1.310 1.310 1.220 1.260 144,857 -0.03(-2.33%)
Apr 16, 2012 1.300 1.300 1.250 1.290 136,904 +0.02(+1.57%)
Apr 13, 2012 1.320 1.320 1.210 1.270 172,269 -0.02(-1.55%)
Apr 12, 2012 1.350 1.410 1.270 1.290 654,606 -0.04(-3.01%)
Apr 11, 2012 1.250 1.360 1.180 1.330 658,836 +0.16(+13.68%)
Apr 10, 2012 1.170 1.200 1.110 1.170 350,253 -0.01(-0.85%)
Apr 09, 2012 1.260 1.260 1.180 1.180 292,214 -0.09(-7.09%)
Apr 05, 2012 1.230 1.270 1.220 1.270 408,832 +0.03(+2.42%)
Apr 04, 2012 1.310 1.340 1.210 1.240 502,154 -0.06(-4.62%)
Apr 03, 2012 1.270 1.300 1.260 1.300 209,353 +0.03(+2.36%)
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.