Plug Power Inc (NQ: PLUG )

13.79 +0.11 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 1.860 1.880 1.840 1.850 1,201,706 +0.01(+0.54%)
Oct 30, 2018 1.800 1.860 1.780 1.840 1,480,079 +0.04(+2.22%)
Oct 29, 2018 1.860 1.880 1.780 1.800 1,711,029 -0.03(-1.64%)
Oct 26, 2018 1.850 1.880 1.780 1.830 2,491,100 -0.02(-1.08%)
Oct 25, 2018 1.890 1.890 1.830 1.850 1,426,762 -0.01(-0.54%)
Oct 24, 2018 1.870 1.920 1.850 1.860 2,976,595 -0.01(-0.53%)
Oct 23, 2018 1.900 1.900 1.820 1.870 2,898,298 -0.05(-2.60%)
Oct 22, 2018 1.930 1.950 1.900 1.920 1,309,622 -0.02(-1.03%)
Oct 19, 2018 1.910 1.950 1.880 1.940 4,039,400 +0.03(+1.57%)
Oct 18, 2018 1.910 1.950 1.900 1.910 1,433,451 -0.02(-1.04%)
Oct 17, 2018 1.930 1.950 1.890 1.930 2,468,258 +0.00(+0.00%)
Oct 16, 2018 1.950 1.980 1.900 1.930 4,749,749 +0.05(+2.66%)
Oct 15, 2018 1.810 1.890 1.810 1.880 2,220,315 +0.07(+3.87%)
Oct 12, 2018 1.800 1.870 1.780 1.810 2,337,400 +0.03(+1.69%)
Oct 11, 2018 1.750 1.820 1.730 1.780 2,724,987 +0.04(+2.30%)
Oct 10, 2018 1.870 1.890 1.720 1.740 4,346,508 -0.12(-6.45%)
Oct 09, 2018 1.860 1.930 1.850 1.860 1,878,117 +0.00(+0.00%)
Oct 08, 2018 1.850 1.880 1.850 1.860 1,268,218 -0.01(-0.53%)
Oct 05, 2018 1.880 1.900 1.850 1.870 1,511,400 +0.00(+0.00%)
Oct 04, 2018 1.920 1.920 1.870 1.870 1,244,147 -0.03(-1.58%)
Oct 03, 2018 1.900 1.920 1.880 1.900 1,890,764 +0.00(+0.00%)
Oct 02, 2018 1.940 1.940 1.870 1.900 2,318,417 -0.03(-1.55%)
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.