Plug Power Inc (NQ: PLUG )

15.73 +0.25 (+1.61%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 1.710 1.830 1.710 1.820 238,154 +0.11(+6.43%)
Aug 30, 2011 1.730 1.743 1.650 1.710 127,608 -0.05(-2.84%)
Aug 29, 2011 1.660 1.775 1.650 1.760 224,300 +0.09(+5.39%)
Aug 26, 2011 1.670 1.741 1.590 1.670 91,309 -0.03(-1.76%)
Aug 25, 2011 1.730 1.780 1.640 1.700 138,100 -0.05(-2.86%)
Aug 24, 2011 1.610 1.750 1.610 1.750 273,979 +0.14(+8.70%)
Aug 23, 2011 1.580 1.620 1.530 1.610 241,251 +0.02(+1.26%)
Aug 22, 2011 1.630 1.630 1.550 1.590 117,239 +0.01(+0.63%)
Aug 19, 2011 1.600 1.690 1.540 1.580 156,488 -0.04(-2.47%)
Aug 18, 2011 1.700 1.740 1.590 1.620 221,528 -0.18(-10.00%)
Aug 17, 2011 1.830 1.960 1.760 1.800 291,801 -0.03(-1.64%)
Aug 16, 2011 1.750 1.840 1.740 1.830 279,916 +0.01(+0.55%)
Aug 15, 2011 1.680 1.840 1.680 1.820 419,394 +0.14(+8.33%)
Aug 12, 2011 1.580 1.680 1.550 1.680 378,092 +0.11(+7.01%)
Aug 11, 2011 1.380 1.630 1.370 1.570 427,440 +0.17(+12.14%)
Aug 10, 2011 1.510 1.510 1.350 1.400 348,801 -0.07(-4.76%)
Aug 09, 2011 1.500 1.636 1.370 1.470 646,703 -0.23(-13.53%)
Aug 08, 2011 1.800 1.880 1.630 1.700 714,658 -0.15(-8.11%)
Aug 05, 2011 1.930 1.980 1.760 1.850 516,961 -0.08(-4.15%)
Aug 04, 2011 2.130 2.140 1.900 1.930 550,807 -0.24(-11.06%)
Aug 03, 2011 2.240 2.240 2.070 2.170 244,152 +0.05(+2.36%)
Aug 02, 2011 2.230 2.310 2.110 2.120 300,071 -0.11(-5.15%)
Aug 01, 2011 2.400 2.420 2.210 2.235 206,547 -0.12(-4.89%)
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%)
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.