Plug Power Inc (NQ: PLUG )

15.64 -0.32 (-2.01%)
Streaming Delayed Price Updated: 1:18 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 1.970 1.970 1.970 0 +0.03(+1.55%)
Aug 30, 2018 1.970 1.970 1.920 1.940 4,030,162 -0.03(-1.52%)
Aug 29, 2018 1.990 2.040 1.960 1.970 5,114,487 +0.01(+0.51%)
Aug 28, 2018 1.990 2.000 1.950 1.960 1,833,387 -0.01(-0.51%)
Aug 27, 2018 2.010 2.040 1.950 1.970 3,409,805 -0.03(-1.50%)
Aug 24, 2018 2.030 2.050 1.970 2.000 2,517,200 -0.01(-0.50%)
Aug 23, 2018 1.990 2.100 1.990 2.010 5,719,712 +0.06(+3.08%)
Aug 22, 2018 1.950 1.980 1.940 1.950 1,026,650 +0.00(+0.00%)
Aug 21, 2018 1.950 1.980 1.930 1.950 1,642,728 +0.00(+0.00%)
Aug 20, 2018 1.990 1.990 1.940 1.950 1,243,907 -0.02(-1.02%)
Aug 17, 2018 1.960 1.980 1.930 1.970 1,571,900 +0.00(+0.00%)
Aug 16, 2018 1.870 2.000 1.860 1.970 4,585,423 +0.11(+5.91%)
Aug 15, 2018 1.890 1.900 1.850 1.860 1,310,896 -0.03(-1.59%)
Aug 14, 2018 1.910 1.910 1.870 1.890 1,860,827 +0.00(+0.00%)
Aug 13, 2018 1.920 1.930 1.870 1.890 1,798,016 -0.02(-1.05%)
Aug 10, 2018 1.910 1.920 1.830 1.910 3,094,800 +0.00(+0.00%)
Aug 09, 2018 2.010 2.020 1.890 1.910 4,971,271 -0.11(-5.45%)
Aug 08, 2018 1.970 2.050 1.950 2.020 3,988,672 +0.07(+3.59%)
Aug 07, 2018 1.980 1.990 1.950 1.950 1,293,483 -0.02(-1.02%)
Aug 06, 2018 1.980 1.990 1.950 1.970 1,883,691 +0.02(+1.03%)
Aug 03, 2018 1.990 2.000 1.950 1.950 1,406,700 -0.04(-2.01%)
Aug 02, 2018 1.940 1.990 1.940 1.990 1,347,293 +0.03(+1.53%)
Aug 01, 2018 2.000 2.020 1.940 1.960 876,902 -0.04(-2.00%)
Jul 31, 2018 1.910 2.020 1.910 2.000 3,036,102 +0.09(+4.71%)
Jul 30, 2018 1.960 1.960 1.910 1.910 1,060,389 -0.04(-2.05%)
Jul 27, 2018 1.940 1.980 1.915 1.950 2,472,900 +0.02(+1.04%)
Jul 26, 2018 1.970 1.980 1.930 1.930 870,963 -0.03(-1.53%)
Jul 25, 2018 1.950 1.980 1.920 1.960 2,014,930 +0.05(+2.62%)
Jul 24, 2018 1.960 2.000 1.900 1.910 2,005,304 -0.05(-2.55%)
Jul 23, 2018 1.980 1.985 1.940 1.960 2,006,040 +0.00(+0.00%)
Jul 20, 2018 2.020 2.030 1.960 1.960 2,727,019 -0.06(-2.97%)
Jul 19, 2018 1.990 2.036 1.980 2.020 1,847,344 +0.03(+1.51%)
Jul 18, 2018 2.000 2.020 1.980 1.990 880,647 +0.01(+0.51%)
Jul 17, 2018 1.990 2.030 1.980 1.980 2,647,097 -0.03(-1.49%)
Jul 16, 2018 2.040 2.060 1.980 2.010 3,107,164 -0.04(-1.95%)
Jul 13, 2018 2.170 2.200 2.050 2.050 4,974,498 -0.13(-5.96%)
Jul 12, 2018 2.080 2.185 2.025 2.180 5,609,416 +0.12(+5.83%)
Jul 11, 2018 2.050 2.080 2.040 2.060 1,111,528 +0.00(+0.00%)
Jul 10, 2018 2.040 2.090 2.038 2.060 1,661,091 +0.03(+1.48%)
Jul 09, 2018 2.040 2.040 2.020 2.030 1,515,985 +0.01(+0.50%)
Jul 06, 2018 2.060 2.070 2.010 2.020 2,626,257 -0.03(-1.46%)
Jul 05, 2018 2.030 2.080 2.000 2.050 2,681,198 +0.04(+1.99%)
Jul 03, 2018 2.010 2.010 2.010 0 -0.02(-0.99%)
Jul 02, 2018 2.000 2.050 1.980 2.030 2,655,394 +0.01(+0.50%)
Jun 29, 2018 1.990 2.040 1.971 2.020 4,359,602 +0.03(+1.51%)
Jun 28, 2018 1.970 2.000 1.880 1.990 3,736,976 +0.02(+1.02%)
Jun 27, 2018 2.030 2.050 1.960 1.970 1,843,631 -0.06(-2.96%)
Jun 26, 2018 1.940 2.040 1.940 2.030 2,334,362 +0.09(+4.64%)
Jun 25, 2018 2.020 2.020 1.930 1.940 3,885,644 -0.10(-4.90%)
Jun 22, 2018 2.020 2.040 1.970 2.040 3,172,486 +0.05(+2.51%)
Jun 21, 2018 2.020 2.020 1.960 1.990 1,701,935 -0.02(-1.00%)
Jun 20, 2018 1.960 2.020 1.940 2.010 2,832,323 +0.03(+1.52%)
Jun 19, 2018 1.990 2.000 1.930 1.980 2,263,471 -0.01(-0.50%)
Jun 18, 2018 1.950 2.020 1.940 1.990 2,742,762 +0.01(+0.51%)
Jun 15, 2018 1.990 1.920 1.980 2,844,647 -0.01(-0.50%)
Jun 14, 2018 2.010 2.030 1.940 1.990 2,006,377 -0.02(-1.00%)
Jun 13, 2018 2.020 2.030 1.945 2.010 2,630,372 +0.00(+0.00%)
Jun 12, 2018 1.950 2.050 1.931 2.010 5,485,492 +0.08(+4.15%)
Jun 11, 2018 1.890 1.950 1.860 1.930 3,586,079 +0.07(+3.76%)
Jun 08, 2018 1.850 1.860 1.830 1.860 2,330,057 +0.01(+0.54%)
Jun 07, 2018 1.870 1.880 1.840 1.850 1,554,178 -0.01(-0.54%)
Jun 06, 2018 1.890 1.860 4,202,022 +0.04(+2.20%)
Jun 05, 2018 1.860 1.870 1.780 1.820 4,639,068 -0.05(-2.67%)
Jun 04, 2018 1.900 1.910 1.850 1.870 3,212,904 -0.02(-1.06%)
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.