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 (%)
Sep 28, 2012 0.8400 0.8600 0.8250 0.8250 63,150 -0.01(-1.24%)
Sep 27, 2012 0.8400 0.8500 0.8102 0.8354 54,707 +0.01(+0.65%)
Sep 26, 2012 0.8100 0.8500 0.8016 0.8300 53,554 +0.03(+3.75%)
Sep 25, 2012 0.8300 0.8398 0.8000 0.8000 83,227 -0.04(-4.74%)
Sep 24, 2012 0.8000 0.8400 0.8000 0.8398 42,372 +0.03(+3.68%)
Sep 21, 2012 0.8200 0.8400 0.8100 0.8100 54,204 -0.01(-1.22%)
Sep 20, 2012 0.8200 0.8500 0.8120 0.8200 74,155 +0.01(+1.23%)
Sep 19, 2012 0.8400 0.8698 0.8100 0.8100 141,154 -0.03(-3.57%)
Sep 18, 2012 0.8300 0.8700 0.8200 0.8400 66,943 -0.01(-1.18%)
Sep 17, 2012 0.8900 0.8900 0.8400 0.8500 104,131 -0.03(-3.41%)
Sep 14, 2012 0.8500 0.8998 0.8500 0.8800 95,835 +0.03(+3.53%)
Sep 13, 2012 0.8100 0.8798 0.8100 0.8500 73,159 +0.03(+3.63%)
Sep 12, 2012 0.8600 0.8800 0.8200 0.8202 88,127 -0.02(-2.36%)
Sep 11, 2012 0.8800 0.8998 0.8213 0.8400 71,651 -0.03(-3.45%)
Sep 10, 2012 0.8500 0.8800 0.8500 0.8700 50,076 +0.05(+6.10%)
Sep 07, 2012 0.7600 0.8800 0.7600 0.8200 211,237 -0.06(-6.82%)
Sep 06, 2012 0.9400 0.9400 0.8551 0.8800 285,381 -0.07(-7.37%)
Sep 05, 2012 0.9400 0.9700 0.9400 0.9500 63,359 +0.01(+0.53%)
Sep 04, 2012 0.9380 0.9600 0.9306 0.9450 72,006 -0.02(-1.57%)
Aug 31, 2012 1.010 1.050 0.9601 0.9601 44,090 -0.03(-3.03%)
Aug 30, 2012 1.000 1.090 0.9197 0.9901 146,742 -0.04(-3.87%)
Aug 29, 2012 1.010 1.050 1.010 1.030 30,384 -0.02(-1.90%)
Aug 27, 2012 1.050 1.051 1.020 1.050 71,346 -0.01(-1.09%)
Aug 24, 2012 1.060 1.070 1.060 1.062 28,399 +0.01(+1.10%)
Aug 23, 2012 1.050 1.070 1.020 1.050 85,888 -0.03(-2.78%)
Aug 22, 2012 1.100 1.110 1.070 1.080 48,963 -0.02(-1.82%)
Aug 21, 2012 1.070 1.100 1.060 1.100 57,243 +0.04(+3.77%)
Aug 20, 2012 1.070 1.080 1.050 1.060 38,663 +0.01(+0.95%)
Aug 17, 2012 1.020 1.080 1.020 1.050 75,144 +0.02(+1.94%)
Aug 16, 2012 1.010 1.040 1.000 1.030 82,787 +0.01(+0.98%)
Aug 15, 2012 1.130 1.170 1.000 1.020 332,995 -0.10(-9.33%)
Aug 14, 2012 1.150 1.170 1.100 1.125 287,500 -0.08(-7.02%)
Aug 13, 2012 1.240 1.240 1.190 1.210 70,651 -0.01(-0.82%)
Aug 10, 2012 1.200 1.240 1.200 1.220 33,780 +0.01(+0.83%)
Aug 09, 2012 1.190 1.230 1.180 1.210 72,532 +0.01(+0.83%)
Aug 08, 2012 1.230 1.240 1.190 1.200 82,394 -0.01(-0.83%)
Aug 07, 2012 1.250 1.300 1.170 1.210 205,597 -0.04(-3.20%)
Aug 06, 2012 1.230 1.280 1.230 1.250 148,174 +0.05(+4.17%)
Aug 03, 2012 1.210 1.220 1.200 1.200 95,148 -0.02(-1.64%)
Aug 02, 2012 1.220 1.230 1.200 1.220 50,195 +0.00(+0.00%)
Aug 01, 2012 1.210 1.250 1.191 1.220 103,827 +0.02(+1.67%)
Jul 31, 2012 1.170 1.250 1.150 1.200 406,646 +0.04(+3.45%)
Jul 30, 2012 1.150 1.171 1.150 1.160 54,888 -0.01(-0.85%)
Jul 27, 2012 1.160 1.170 1.140 1.170 53,949 +0.02(+1.74%)
Jul 26, 2012 1.140 1.150 1.120 1.150 43,855 +0.02(+1.77%)
Jul 25, 2012 1.130 1.160 1.100 1.130 184,216 -0.02(-1.74%)
Jul 24, 2012 1.180 1.180 1.130 1.150 68,993 +0.00(+0.00%)
Jul 23, 2012 1.170 1.180 1.140 1.150 50,593 -0.02(-1.71%)
Jul 20, 2012 1.160 1.180 1.160 1.170 69,096 +0.02(+1.74%)
Jul 19, 2012 1.190 1.190 1.150 1.150 202,558 -0.02(-1.71%)
Jul 18, 2012 1.160 1.220 1.110 1.170 750,922 +0.02(+1.74%)
Jul 17, 2012 1.110 1.150 1.100 1.150 130,840 +0.04(+3.60%)
Jul 16, 2012 1.130 1.150 1.100 1.110 78,799 +0.00(+0.00%)
Jul 13, 2012 1.130 1.130 1.100 1.110 21,635 +0.00(+0.00%)
Jul 12, 2012 1.100 1.130 1.100 1.110 37,502 +0.01(+0.91%)
Jul 11, 2012 1.110 1.150 1.100 1.100 52,208 -0.01(-0.90%)
Jul 10, 2012 1.100 1.140 1.100 1.110 18,284 +0.00(+0.00%)
Jul 09, 2012 1.130 1.170 1.100 1.110 135,501 -0.02(-1.77%)
Jul 06, 2012 1.131 1.160 1.130 1.130 34,964 -0.01(-0.88%)
Jul 05, 2012 1.130 1.160 1.120 1.140 49,676 -0.02(-1.72%)
Jul 03, 2012 1.120 1.160 1.120 1.160 56,707 +0.02(+1.75%)
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.