Skip to main content

Plug Power Inc (NQ: PLUG )

3.440 +0.010 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 2.520 2.550 2.470 2.490 3,524,748 -0.04(-1.58%)
Apr 29, 2019 2.520 2.580 2.500 2.530 3,102,246 +0.01(+0.40%)
Apr 26, 2019 2.500 2.540 2.460 2.520 2,992,300 -0.01(-0.40%)
Apr 25, 2019 2.590 2.590 2.510 2.530 3,208,300 -0.05(-1.94%)
Apr 24, 2019 2.550 2.600 2.510 2.580 2,952,085 +0.05(+1.98%)
Apr 23, 2019 2.500 2.600 2.460 2.530 6,364,242 +0.03(+1.20%)
Apr 22, 2019 2.590 2.590 2.450 2.500 3,966,350 -0.07(-2.72%)
Apr 18, 2019 2.540 2.570 2.500 2.570 2,323,400 +0.01(+0.39%)
Apr 17, 2019 2.600 2.610 2.520 2.560 2,380,873 -0.03(-1.16%)
Apr 16, 2019 2.550 2.600 2.480 2.590 3,266,263 +0.08(+3.19%)
Apr 15, 2019 2.600 2.620 2.430 2.510 5,350,249 -0.08(-3.09%)
Apr 12, 2019 2.700 2.700 2.580 2.590 4,026,500 -0.08(-3.00%)
Apr 11, 2019 2.670 2.720 2.600 2.670 3,111,263 +0.00(+0.00%)
Apr 10, 2019 2.650 2.730 2.620 2.670 4,631,083 +0.08(+3.09%)
Apr 09, 2019 2.790 2.850 2.590 2.590 9,408,384 -0.18(-6.50%)
Apr 08, 2019 2.660 2.860 2.650 2.770 10,352,312 +0.14(+5.32%)
Apr 05, 2019 2.570 2.675 2.540 2.630 9,400,800 +0.08(+3.14%)
Apr 04, 2019 2.460 2.550 2.440 2.550 4,623,391 +0.09(+3.66%)
Apr 03, 2019 2.490 2.580 2.400 2.460 7,955,609 +0.01(+0.41%)
Apr 02, 2019 2.360 2.460 2.320 2.450 4,149,711 +0.10(+4.26%)
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.