Indicators

Plug Power Inc (NQ: PLUG )

2.410 -0.180 (-6.95%)

Official Closing Price Updated: 4:15 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	30.79	31.82	30.21	30.70	40,289,348	+0.77(+2.57%)
May 27, 2021	30.02	30.09	28.88	29.93	32,398,088	+0.24(+0.81%)
May 26, 2021	28.13	29.89	27.93	29.69	27,719,614	+1.88(+6.76%)
May 25, 2021	26.87	28.22	26.66	27.81	31,171,772	+0.61(+2.24%)
May 24, 2021	27.95	27.97	26.70	27.20	26,712,832	-0.69(-2.47%)
May 21, 2021	27.74	28.32	26.82	27.89	37,012,580	+0.42(+1.53%)
May 20, 2021	28.20	28.63	26.59	27.47	39,068,584	+0.00(+0.00%)
May 19, 2021	26.31	27.66	25.75	27.47	49,919,068	+0.45(+1.67%)
May 18, 2021	25.31	27.79	24.76	27.02	59,266,532	+2.08(+8.34%)
May 17, 2021	24.25	25.47	23.93	24.94	40,238,624	+0.36(+1.46%)
May 14, 2021	25.05	25.52	23.66	24.58	82,513,528	+2.62(+11.93%)
May 13, 2021	22.74	23.61	21.30	21.96	38,340,824	-0.28(-1.26%)
May 12, 2021	22.77	23.59	22.12	22.24	47,467,504	-1.36(-5.76%)
May 11, 2021	18.60	23.73	18.47	23.60	83,662,784	+3.53(+17.59%)
May 10, 2021	22.66	22.66	20.06	20.07	38,934,648	-2.98(-12.93%)
May 07, 2021	22.98	23.93	22.59	23.05	21,641,036	+0.49(+2.17%)
May 06, 2021	23.17	23.61	21.58	22.56	45,953,832	-1.73(-7.12%)
May 05, 2021	25.06	25.63	24.11	24.29	29,261,390	-0.31(-1.26%)
May 04, 2021	24.86	25.41	24.03	24.60	44,517,764	-2.03(-7.62%)

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.