Plug Power Inc (NQ: PLUG )

15.81 +0.06 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 5.560 5.580 5.580 5.580 4,933,800 +0.03(+0.54%)
Aug 28, 2014 5.730 5.740 5.470 5.550 12,196,249 -0.21(-3.65%)
Aug 27, 2014 5.750 5.840 5.730 5.760 5,795,174 +0.01(+0.17%)
Aug 26, 2014 6.000 6.019 5.730 5.750 15,804,231 -0.26(-4.33%)
Aug 25, 2014 5.940 6.120 5.910 6.010 11,914,233 +0.12(+2.04%)
Aug 22, 2014 5.770 5.900 5.710 5.890 7,504,830 +0.08(+1.38%)
Aug 21, 2014 5.850 5.860 5.750 5.810 5,875,320 -0.06(-0.94%)
Aug 20, 2014 5.740 5.870 5.710 5.865 6,672,798 +0.00(+0.09%)
Aug 19, 2014 5.970 6.000 5.750 5.860 10,546,271 -0.08(-1.35%)
Aug 18, 2014 5.990 6.020 5.890 5.940 8,246,026 +0.02(+0.34%)
Aug 15, 2014 6.120 6.130 5.880 5.920 14,751,558 -0.18(-3.03%)
Aug 14, 2014 6.370 6.470 5.670 6.105 56,045,224 +0.25(+4.20%)
Aug 13, 2014 5.750 5.950 5.630 5.859 14,161,365 +0.21(+3.70%)
Aug 12, 2014 5.850 5.860 5.590 5.650 8,444,863 -0.17(-2.92%)
Aug 11, 2014 5.780 5.850 5.700 5.820 8,958,633 +0.17(+3.01%)
Aug 08, 2014 5.580 5.760 5.550 5.650 10,176,787 +0.10(+1.80%)
Aug 07, 2014 5.330 5.580 5.330 5.550 9,644,106 +0.23(+4.32%)
Aug 06, 2014 5.260 5.360 5.200 5.320 4,698,250 +0.05(+0.95%)
Aug 05, 2014 5.330 5.380 5.200 5.270 6,426,059 -0.14(-2.59%)
Aug 04, 2014 5.430 5.470 5.295 5.410 6,677,739 +0.03(+0.56%)
Aug 01, 2014 5.400 5.490 5.130 5.380 11,102,877 -0.04(-0.74%)
Jul 31, 2014 5.580 5.670 5.400 5.420 11,240,632 -0.28(-4.91%)
Jul 30, 2014 5.830 5.860 5.600 5.700 10,632,465 -0.07(-1.21%)
Jul 29, 2014 6.000 6.080 5.710 5.770 29,348,756 +0.25(+4.53%)
Jul 28, 2014 5.460 5.690 5.400 5.520 14,444,682 +0.10(+1.85%)
Jul 25, 2014 5.400 5.460 5.260 5.420 10,326,457 +0.03(+0.56%)
Jul 24, 2014 5.670 5.710 5.300 5.390 13,655,007 -0.24(-4.26%)
Jul 23, 2014 5.670 5.890 5.380 5.630 35,213,392 +0.16(+2.93%)
Jul 22, 2014 5.930 6.330 5.400 5.470 79,620,856 -0.22(-3.87%)
Jul 21, 2014 5.180 5.750 5.060 5.690 57,229,544 +0.66(+13.12%)
Jul 18, 2014 4.560 5.050 4.560 5.030 17,483,536 +0.45(+9.83%)
Jul 17, 2014 4.650 4.770 4.520 4.580 9,142,632 -0.19(-3.98%)
Jul 16, 2014 5.040 5.120 4.730 4.770 22,310,176 -0.08(-1.65%)
Jul 15, 2014 4.650 4.990 4.580 4.850 43,376,304 +0.67(+16.03%)
Jul 14, 2014 4.260 4.340 4.165 4.180 4,312,749 -0.05(-1.18%)
Jul 11, 2014 4.240 4.350 4.200 4.230 3,639,798 -0.02(-0.47%)
Jul 10, 2014 4.200 4.325 4.140 4.250 4,855,164 -0.08(-1.85%)
Jul 09, 2014 4.300 4.380 4.250 4.330 2,972,832 +0.00(+0.00%)
Jul 08, 2014 4.470 4.500 4.250 4.330 7,836,993 -0.15(-3.35%)
Jul 07, 2014 4.520 4.590 4.450 4.480 5,156,475 -0.04(-0.88%)
Jul 03, 2014 4.570 4.520 4.520 4.520 3,404,200 -0.03(-0.66%)
Jul 02, 2014 4.710 4.770 4.530 4.550 7,583,709 -0.17(-3.60%)
Jul 01, 2014 4.700 4.850 4.620 4.720 14,092,408 +0.04(+0.85%)
Jun 30, 2014 4.730 4.820 4.620 4.680 7,356,926 -0.05(-1.06%)
Jun 27, 2014 4.680 4.830 4.630 4.730 34,472,172 -0.01(-0.21%)
Jun 26, 2014 4.510 4.870 4.440 4.740 21,350,496 +0.21(+4.64%)
Jun 25, 2014 4.420 4.620 4.370 4.530 9,066,502 +0.08(+1.91%)
Jun 24, 2014 4.820 4.830 4.370 4.445 15,093,752 -0.35(-7.40%)
Jun 23, 2014 4.880 4.940 4.720 4.800 9,878,380 +0.00(+0.00%)
Jun 20, 2014 4.720 4.970 4.660 4.800 14,696,013 +0.10(+2.13%)
Jun 19, 2014 5.180 5.250 4.680 4.700 37,452,352 -0.35(-6.93%)
Jun 18, 2014 4.320 5.120 4.320 5.050 57,103,532 +0.76(+17.72%)
Jun 17, 2014 4.110 4.320 4.060 4.290 11,485,549 +0.19(+4.63%)
Jun 16, 2014 4.130 4.150 4.050 4.100 5,520,343 -0.05(-1.20%)
Jun 13, 2014 4.120 4.150 4.050 4.150 5,117,364 +0.04(+0.97%)
Jun 12, 2014 4.100 4.250 4.030 4.110 9,072,631 +0.03(+0.74%)
Jun 11, 2014 4.170 4.190 4.050 4.080 7,553,515 -0.11(-2.63%)
Jun 10, 2014 4.260 4.320 4.140 4.190 6,258,081 -0.20(-4.56%)
Jun 06, 2014 4.450 4.475 4.320 4.390 5,575,239 -0.05(-1.13%)
Jun 05, 2014 4.380 4.530 4.350 4.440 9,943,704 +0.09(+2.07%)
Jun 04, 2014 4.250 4.430 4.170 4.350 9,011,012 -0.06(-1.36%)
Jun 03, 2014 4.370 4.580 4.290 4.410 11,791,806 +0.03(+0.68%)
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.