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 (%)
Jun 28, 2019 2.250 2.300 2.210 2.250 6,415,700 +0.03(+1.35%)
Jun 27, 2019 2.160 2.220 2.140 2.220 3,266,251 +0.02(+0.91%)
Jun 26, 2019 2.200 2.250 2.130 2.200 4,327,983 +0.15(+7.32%)
Jun 25, 2019 2.040 2.080 1.860 2.050 7,457,177 -0.08(-3.76%)
Jun 24, 2019 2.290 2.330 2.080 2.130 4,666,976 -0.17(-7.39%)
Jun 21, 2019 2.300 2.340 2.270 2.300 3,198,200 -0.01(-0.43%)
Jun 20, 2019 2.300 2.330 2.260 2.310 3,353,763 +0.02(+0.87%)
Jun 19, 2019 2.310 2.350 2.200 2.290 4,944,320 -0.02(-0.87%)
Jun 18, 2019 2.430 2.430 2.310 2.310 4,443,090 -0.09(-3.75%)
Jun 17, 2019 2.560 2.590 2.350 2.400 5,481,469 -0.15(-5.88%)
Jun 14, 2019 2.640 2.640 2.540 2.550 2,457,500 -0.10(-3.77%)
Jun 13, 2019 2.610 2.650 2.580 2.650 1,930,333 +0.05(+1.92%)
Jun 12, 2019 2.660 2.700 2.560 2.600 4,487,532 -0.02(-0.76%)
Jun 11, 2019 2.660 2.710 2.590 2.620 4,281,235 -0.04(-1.50%)
Jun 10, 2019 2.560 2.670 2.550 2.660 3,772,550 +0.11(+4.31%)
Jun 07, 2019 2.570 2.580 2.500 2.550 2,203,100 -0.01(-0.39%)
Jun 06, 2019 2.540 2.580 2.510 2.560 2,568,609 +0.02(+0.79%)
Jun 05, 2019 2.600 2.610 2.500 2.540 3,121,882 -0.04(-1.55%)
Jun 04, 2019 2.590 2.640 2.550 2.580 2,881,734 -0.01(-0.39%)
Jun 03, 2019 2.530 2.620 2.510 2.590 3,839,305 +0.03(+1.17%)
May 31, 2019 2.560 2.580 2.500 2.560 3,442,600 -0.06(-2.29%)
May 30, 2019 2.620 2.680 2.560 2.620 3,927,210 +0.03(+1.16%)
May 29, 2019 2.860 2.870 2.510 2.590 11,908,151 -0.08(-3.00%)
May 28, 2019 2.640 2.740 2.590 2.670 8,395,375 +0.17(+6.80%)
May 24, 2019 2.530 2.540 2.455 2.500 2,683,500 +0.00(+0.00%)
May 23, 2019 2.510 2.530 2.430 2.500 4,330,742 -0.03(-1.19%)
May 22, 2019 2.500 2.540 2.460 2.530 2,000,026 +0.02(+0.80%)
May 21, 2019 2.600 2.600 2.480 2.510 3,721,879 -0.06(-2.33%)
May 20, 2019 2.600 2.640 2.520 2.570 4,908,765 +0.02(+0.78%)
May 17, 2019 2.460 2.560 2.440 2.550 4,865,800 +0.13(+5.37%)
May 16, 2019 2.370 2.440 2.360 2.420 4,360,529 +0.09(+3.86%)
May 15, 2019 2.290 2.330 2.260 2.330 2,138,595 +0.05(+2.19%)
May 14, 2019 2.250 2.300 2.220 2.280 4,044,754 +0.05(+2.24%)
May 13, 2019 2.340 2.340 2.200 2.230 4,938,095 -0.12(-5.11%)
May 10, 2019 2.320 2.380 2.300 2.350 2,840,000 +0.04(+1.73%)
May 09, 2019 2.360 2.380 2.160 2.310 6,230,722 -0.11(-4.55%)
May 08, 2019 2.300 2.490 2.260 2.420 7,484,875 -0.05(-2.02%)
May 07, 2019 2.500 2.530 2.450 2.470 3,069,385 -0.04(-1.59%)
May 06, 2019 2.510 2.570 2.490 2.510 2,632,182 -0.06(-2.33%)
May 03, 2019 2.480 2.570 2.420 2.570 3,209,100 +0.11(+4.47%)
May 02, 2019 2.500 2.520 2.450 2.460 2,499,941 -0.05(-1.99%)
May 01, 2019 2.500 2.530 2.470 2.510 2,706,063 +0.02(+0.80%)
Apr 30, 2019 2.520 2.550 2.470 2.490 3,524,748 -0.04(-1.58%)
Apr 29, 2019 2.520 2.580 2.500 2.530 3,102,246 +0.01(+0.40%)
Apr 26, 2019 2.500 2.540 2.460 2.520 2,992,300 -0.01(-0.40%)
Apr 25, 2019 2.590 2.590 2.510 2.530 3,208,300 -0.05(-1.94%)
Apr 24, 2019 2.550 2.600 2.510 2.580 2,952,085 +0.05(+1.98%)
Apr 23, 2019 2.500 2.600 2.460 2.530 6,364,242 +0.03(+1.20%)
Apr 22, 2019 2.590 2.590 2.450 2.500 3,966,350 -0.07(-2.72%)
Apr 18, 2019 2.540 2.570 2.500 2.570 2,323,400 +0.01(+0.39%)
Apr 17, 2019 2.600 2.610 2.520 2.560 2,380,873 -0.03(-1.16%)
Apr 16, 2019 2.550 2.600 2.480 2.590 3,266,263 +0.08(+3.19%)
Apr 15, 2019 2.600 2.620 2.430 2.510 5,350,249 -0.08(-3.09%)
Apr 12, 2019 2.700 2.700 2.580 2.590 4,026,500 -0.08(-3.00%)
Apr 11, 2019 2.670 2.720 2.600 2.670 3,111,263 +0.00(+0.00%)
Apr 10, 2019 2.650 2.730 2.620 2.670 4,631,083 +0.08(+3.09%)
Apr 09, 2019 2.790 2.850 2.590 2.590 9,408,384 -0.18(-6.50%)
Apr 08, 2019 2.660 2.860 2.650 2.770 10,352,312 +0.14(+5.32%)
Apr 05, 2019 2.570 2.675 2.540 2.630 9,400,800 +0.08(+3.14%)
Apr 04, 2019 2.460 2.550 2.440 2.550 4,623,391 +0.09(+3.66%)
Apr 03, 2019 2.490 2.580 2.400 2.460 7,955,609 +0.01(+0.41%)
Apr 02, 2019 2.360 2.460 2.320 2.450 4,149,711 +0.10(+4.26%)
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.