Skip to main content

Plug Power Inc (NQ: PLUG )

3.460 +0.030 (+0.87%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 2.150 2.360 2.110 2.350 488,567 +0.16(+7.31%)
Jul 28, 2011 2.180 2.210 2.100 2.190 331,937 -0.03(-1.35%)
Jul 27, 2011 2.260 2.320 2.210 2.220 241,635 -0.05(-2.20%)
Jul 26, 2011 2.300 2.380 2.250 2.270 290,036 +0.01(+0.44%)
Jul 25, 2011 2.340 2.350 2.210 2.260 379,581 -0.11(-4.64%)
Jul 22, 2011 2.350 2.390 2.290 2.370 306,648 +0.03(+1.28%)
Jul 21, 2011 2.450 2.450 2.250 2.340 885,703 -0.10(-4.10%)
Jul 20, 2011 2.350 2.630 2.330 2.440 3,462,437 +0.16(+7.02%)
Jul 19, 2011 2.300 2.320 2.220 2.280 402,879 +0.01(+0.44%)
Jul 18, 2011 2.290 2.310 2.170 2.270 325,745 -0.03(-1.30%)
Jul 15, 2011 2.300 2.340 2.250 2.300 447,784 +0.02(+0.88%)
Jul 14, 2011 2.220 2.320 2.180 2.280 526,958 +0.06(+2.70%)
Jul 13, 2011 2.120 2.250 2.070 2.220 258,896 +0.14(+6.73%)
Jul 12, 2011 2.020 2.140 2.020 2.080 279,917 +0.01(+0.48%)
Jul 11, 2011 2.140 2.180 2.060 2.070 309,163 -0.14(-6.33%)
Jul 08, 2011 2.220 2.240 2.160 2.210 147,717 -0.03(-1.34%)
Jul 07, 2011 2.290 2.300 2.240 2.240 107,133 -0.02(-0.88%)
Jul 06, 2011 2.260 2.330 2.220 2.260 222,441 -0.02(-0.88%)
Jul 05, 2011 2.310 2.340 2.270 2.280 186,972 -0.05(-2.15%)
Jul 01, 2011 2.300 2.350 2.260 2.330 457,330 +0.11(+4.95%)
Jun 30, 2011 2.340 2.340 2.210 2.220 186,359 -0.05(-2.20%)
Jun 29, 2011 2.340 2.340 2.220 2.270 302,706 -0.01(-0.44%)
Jun 28, 2011 2.400 2.400 2.230 2.280 519,777 +0.01(+0.44%)
Jun 27, 2011 2.340 2.360 2.240 2.270 222,460 -0.03(-1.30%)
Jun 24, 2011 2.270 2.350 2.200 2.300 182,308 +0.05(+2.22%)
Jun 23, 2011 2.290 2.290 2.130 2.250 147,522 -0.04(-1.75%)
Jun 22, 2011 2.440 2.460 2.290 2.290 335,187 -0.12(-4.98%)
Jun 21, 2011 2.350 2.420 2.250 2.410 728,721 +0.09(+3.88%)
Jun 20, 2011 2.280 2.360 2.110 2.320 330,744 -0.02(-0.85%)
Jun 17, 2011 2.320 2.350 2.250 2.340 251,484 +0.05(+2.18%)
Jun 16, 2011 2.220 2.310 2.220 2.290 103,142 +0.07(+3.15%)
Jun 15, 2011 2.280 2.280 2.220 2.220 89,196 -0.06(-2.63%)
Jun 14, 2011 2.290 2.320 2.220 2.280 148,990 +0.03(+1.33%)
Jun 13, 2011 2.200 2.350 2.160 2.250 486,450 +0.05(+2.27%)
Jun 10, 2011 2.260 2.340 2.100 2.200 704,121 +0.00(+0.00%)
Jun 09, 2011 2.010 2.250 1.910 2.200 713,474 +0.20(+10.00%)
Jun 08, 2011 2.150 2.200 1.990 2.000 613,616 -0.18(-8.26%)
Jun 07, 2011 2.280 2.320 2.180 2.180 225,417 -0.10(-4.39%)
Jun 06, 2011 2.305 2.350 2.280 2.280 221,997 -0.06(-2.56%)
Jun 03, 2011 2.340 2.400 2.240 2.340 472,885 -0.51(-17.89%)
May 24, 2011 3.260 3.260 2.750 2.850 716,143 -0.39(-12.04%)
May 23, 2011 3.900 3.900 3.120 3.240 320,154 -0.58(-15.18%)
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.