Plug Power Inc (NQ: PLUG )

14.92 -0.81 (-5.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 0.6400 0.7030 0.6235 0.7030 0 +0.07(+10.36%)
Sep 26, 2013 0.6400 0.6700 0.6300 0.6370 0 +0.01(+1.11%)
Sep 25, 2013 0.5900 0.6600 0.5900 0.6300 0 +0.04(+6.76%)
Sep 24, 2013 0.6000 0.6000 0.5725 0.5901 0 +0.01(+1.86%)
Sep 23, 2013 0.5980 0.6000 0.5723 0.5793 0 +0.01(+1.63%)
Sep 20, 2013 0.6200 0.6300 0.5700 0.5700 0 -0.05(-7.74%)
Sep 19, 2013 0.6000 0.6400 0.5900 0.6178 0 +0.03(+4.71%)
Sep 18, 2013 0.5900 0.5998 0.5700 0.5900 0 -0.01(-0.84%)
Sep 17, 2013 0.6100 0.6150 0.5730 0.5950 0 -0.03(-4.03%)
Sep 16, 2013 0.5749 0.6220 0.5578 0.6200 5,189,194 +0.06(+11.15%)
Sep 13, 2013 0.5780 0.5780 0.5510 0.5578 0 -0.00(-0.39%)
Sep 12, 2013 0.5550 0.5820 0.5500 0.5600 0 +0.02(+3.13%)
Sep 11, 2013 0.5700 0.6050 0.5200 0.5430 0 -0.13(-19.67%)
Sep 10, 2013 0.7800 0.8000 0.6314 0.6760 7,198,472 -0.08(-11.05%)
Sep 09, 2013 0.7090 0.7700 0.7000 0.7600 0 +0.08(+11.29%)
Sep 06, 2013 0.6350 0.6850 0.6300 0.6829 0 +0.07(+10.86%)
Sep 05, 2013 0.5720 0.6190 0.5720 0.6160 0 +0.05(+8.26%)
Sep 04, 2013 0.5350 0.6050 0.5350 0.5690 0 +0.03(+6.36%)
Sep 03, 2013 0.5300 0.5670 0.5200 0.5350 0 +0.01(+1.90%)
Aug 30, 2013 0.5175 0.5300 0.4600 0.5250 0 +0.02(+2.94%)
Aug 29, 2013 0.5780 0.5780 0.5000 0.5100 4,588,619 -0.06(-10.53%)
Aug 28, 2013 0.5200 0.5760 0.5100 0.5700 8,939,186 +0.06(+11.76%)
Aug 27, 2013 0.4800 0.5100 0.4500 0.5100 0 +0.03(+6.25%)
Aug 26, 2013 0.4400 0.5110 0.4350 0.4800 0 +0.04(+9.22%)
Aug 23, 2013 0.4368 0.4395 0.4198 0.4395 0 +0.02(+5.40%)
Aug 22, 2013 0.4300 0.4400 0.4100 0.4170 0 +0.00(+0.97%)
Aug 21, 2013 0.4090 0.4449 0.4004 0.4130 0 +0.01(+3.25%)
Aug 20, 2013 0.4000 0.4100 0.3700 0.4000 0 +0.03(+8.11%)
Aug 19, 2013 0.3850 0.3967 0.3616 0.3700 0 -0.01(-3.17%)
Aug 16, 2013 0.4000 0.4050 0.3800 0.3821 0 -0.00(-0.16%)
Aug 15, 2013 0.4000 0.4189 0.3750 0.3827 1,656,135 -0.02(-4.33%)
Aug 14, 2013 0.4170 0.4289 0.3952 0.4000 0 -0.02(-3.85%)
Aug 13, 2013 0.4400 0.4450 0.4117 0.4160 771,421 -0.02(-4.37%)
Aug 12, 2013 0.4150 0.4450 0.4139 0.4350 1,194,804 +0.02(+5.10%)
Aug 09, 2013 0.4160 0.4199 0.4000 0.4139 1,058,279 +0.01(+1.85%)
Aug 08, 2013 0.4860 0.4888 0.4000 0.4064 5,453,058 -0.07(-15.33%)
Aug 07, 2013 0.5430 0.5600 0.4700 0.4800 6,536,995 -0.06(-10.95%)
Aug 06, 2013 0.4700 0.5400 0.4655 0.5390 8,963,475 +0.08(+17.43%)
Aug 05, 2013 0.4400 0.4680 0.4300 0.4590 2,463,205 +0.04(+8.51%)
Aug 02, 2013 0.4289 0.4400 0.4151 0.4230 635,405 +0.01(+1.93%)
Aug 01, 2013 0.4450 0.4450 0.4150 0.4150 964,098 -0.02(-5.03%)
Jul 31, 2013 0.4750 0.4790 0.4100 0.4370 0 -0.02(-5.00%)
Jul 30, 2013 0.3941 0.4600 0.3835 0.4600 0 +0.07(+16.75%)
Jul 29, 2013 0.4000 0.4031 0.3900 0.3940 0 -0.00(-0.18%)
Jul 26, 2013 0.3960 0.3960 0.3755 0.3947 0 -0.00(-0.83%)
Jul 25, 2013 0.3795 0.4000 0.3700 0.3980 0 +0.03(+7.57%)
Jul 24, 2013 0.3970 0.3970 0.3700 0.3700 517,378 -0.02(-4.39%)
Jul 23, 2013 0.4000 0.4038 0.3729 0.3870 0 -0.01(-2.03%)
Jul 22, 2013 0.3949 0.4045 0.3914 0.3950 0 +0.00(+0.00%)
Jul 19, 2013 0.4070 0.4100 0.3806 0.3950 0 +0.01(+1.28%)
Jul 18, 2013 0.3823 0.4148 0.3820 0.3900 0 +0.00(+0.96%)
Jul 17, 2013 0.3500 0.3900 0.3500 0.3863 1,499,498 +0.02(+5.84%)
Jul 16, 2013 0.3723 0.3840 0.3411 0.3650 0 -0.01(-1.96%)
Jul 15, 2013 0.3900 0.3900 0.3718 0.3723 0 -0.02(-4.44%)
Jul 12, 2013 0.3900 0.3999 0.3815 0.3896 0 +0.01(+1.86%)
Jul 11, 2013 0.3970 0.4049 0.3801 0.3825 0 +0.01(+2.00%)
Jul 10, 2013 0.3920 0.3920 0.3700 0.3750 0 -0.01(-2.09%)
Jul 09, 2013 0.3890 0.4150 0.3700 0.3830 0 +0.01(+1.89%)
Jul 08, 2013 0.3400 0.3775 0.3328 0.3759 0 +0.05(+14.92%)
Jul 05, 2013 0.2800 0.3500 0.2750 0.3271 0 +0.05(+16.82%)
Jul 03, 2013 0.2800 0.2975 0.2620 0.2800 0 -0.02(-6.73%)
Jul 02, 2013 0.3503 0.3601 0.3000 0.3002 0 -0.06(-16.61%)
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.