Plug Power Inc (NQ: PLUG )

21.20 -2.20 (-9.38%)
Streaming Delayed Price Updated: 11:43 AM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 19.05 21.92 21.87 35,588,320 +3.11(+16.58%)
Jan 28, 2022 18.38 18.95 17.51 18.76 25,544,856 +0.50(+2.74%)
Jan 27, 2022 19.75 20.06 18.09 18.26 27,677,764 -1.21(-6.21%)
Jan 26, 2022 21.17 21.35 19.23 19.47 33,119,498 -0.26(-1.32%)
Jan 25, 2022 20.00 20.33 18.95 19.73 26,084,502 -0.97(-4.69%)
Jan 24, 2022 19.99 20.71 18.27 20.70 40,082,068 -0.36(-1.71%)
Jan 21, 2022 21.06 22.42 20.61 21.06 29,747,512 -0.54(-2.50%)
Jan 20, 2022 21.54 23.32 21.51 21.60 31,029,924 +0.61(+2.91%)
Jan 19, 2022 23.00 23.08 20.97 20.99 32,125,806 -1.84(-8.06%)
Jan 18, 2022 23.07 23.56 22.50 22.83 19,082,844 -0.61(-2.60%)
Jan 14, 2022 23.44 0 -0.47(-1.97%)
Jan 13, 2022 25.17 25.73 23.88 23.91 17,730,392 -0.74(-3.00%)
Jan 12, 2022 25.84 26.02 24.45 24.65 16,345,097 -0.45(-1.79%)
Jan 11, 2022 24.85 25.68 24.41 25.10 13,919,950 +0.35(+1.41%)
Jan 10, 2022 24.35 24.77 23.46 24.75 24,142,448 -0.21(-0.84%)
Jan 07, 2022 25.35 26.24 24.76 24.96 13,168,942 -0.26(-1.03%)
Jan 06, 2022 25.94 26.58 24.75 25.22 21,809,296 -1.05(-4.00%)
Jan 05, 2022 28.30 28.38 26.20 26.27 19,031,992 -1.88(-6.68%)
Jan 04, 2022 29.13 29.22 27.16 28.15 15,751,312 -0.64(-2.22%)
Jan 03, 2022 28.95 29.27 27.98 28.79 13,910,175 +0.56(+1.98%)
Dec 31, 2021 28.67 29.43 28.19 28.23 10,675,512 -0.61(-2.12%)
Dec 30, 2021 27.83 29.70 27.74 28.84 15,909,461 +0.88(+3.15%)
Dec 29, 2021 27.97 28.77 27.21 27.96 13,392,941 +0.36(+1.29%)
Dec 28, 2021 29.40 29.55 27.39 27.60 12,983,380 -2.00(-6.74%)
Dec 27, 2021 29.64 30.43 29.16 29.60 12,244,984 +0.20(+0.68%)
Dec 23, 2021 29.04 29.69 28.44 29.40 10,527,146 +0.52(+1.80%)
Dec 22, 2021 28.73 29.37 28.33 28.88 11,877,443 -0.08(-0.28%)
Dec 21, 2021 28.07 29.02 27.70 28.96 19,816,472 +1.63(+5.96%)
Dec 20, 2021 27.82 27.82 27.11 27.33 23,054,428 -3.12(-10.26%)
Dec 17, 2021 28.99 30.76 27.92 30.45 21,750,966 +0.80(+2.71%)
Dec 16, 2021 32.31 32.80 29.07 29.65 25,332,516 -1.71(-5.45%)
Dec 15, 2021 30.20 31.76 28.73 31.36 20,092,720 +0.81(+2.65%)
Dec 14, 2021 31.12 31.68 29.77 30.55 20,620,336 -1.68(-5.21%)
Dec 13, 2021 33.01 33.62 31.25 32.23 14,232,377 -0.99(-2.98%)
Dec 10, 2021 34.46 35.00 32.90 33.22 13,889,571 -1.20(-3.49%)
Dec 09, 2021 36.00 36.87 34.08 34.42 12,942,887 -2.18(-5.96%)
Dec 08, 2021 36.33 37.08 35.28 36.60 13,627,848 +0.18(+0.49%)
Dec 07, 2021 35.63 36.75 35.44 36.42 18,721,414 +2.37(+6.96%)
Dec 06, 2021 32.48 34.97 31.40 34.05 19,617,288 +0.59(+1.76%)
Dec 03, 2021 36.42 36.70 32.42 33.46 29,189,138 -2.96(-8.13%)
Dec 02, 2021 35.64 37.14 35.31 36.42 20,087,892 -0.29(-0.79%)
Dec 01, 2021 40.29 40.85 36.34 36.71 20,094,360 -3.14(-7.88%)
Nov 30, 2021 41.14 41.91 38.30 39.85 21,496,186 -1.77(-4.25%)
Nov 29, 2021 40.89 41.70 39.46 41.62 15,416,087 +1.37(+3.40%)
Nov 26, 2021 41.10 42.12 39.57 40.25 13,370,131 -2.69(-6.26%)
Nov 24, 2021 42.51 43.18 40.74 42.94 14,506,054 +0.67(+1.59%)
Nov 23, 2021 42.51 44.08 41.14 42.27 15,923,171 -0.54(-1.26%)
Nov 22, 2021 45.35 46.50 42.22 42.81 25,352,244 -1.74(-3.91%)
Nov 19, 2021 41.85 45.20 41.44 44.55 37,990,016 +4.13(+10.22%)
Nov 18, 2021 42.07 40.46 40.00 40.42 18,298,700 -1.57(-3.74%)
Nov 17, 2021 43.15 45.33 41.79 41.99 20,510,826 -1.12(-2.60%)
Nov 16, 2021 41.80 43.33 40.71 43.11 16,430,356 +1.29(+3.08%)
Nov 15, 2021 43.69 43.70 41.02 41.82 18,344,920 -1.32(-3.06%)
Nov 12, 2021 43.35 44.42 41.96 43.14 18,806,776 -0.30(-0.69%)
Nov 11, 2021 40.28 44.49 39.59 43.44 34,192,904 +1.90(+4.57%)
Nov 10, 2021 38.74 41.54 27,987,626 +0.82(+2.01%)
Nov 09, 2021 41.12 42.44 38.94 40.72 30,901,276 -0.22(-0.54%)
Nov 08, 2021 40.11 41.64 39.80 40.94 35,111,304 +2.57(+6.70%)
Nov 05, 2021 39.84 40.15 37.77 38.37 20,148,936 -1.86(-4.62%)
Nov 04, 2021 41.29 41.35 39.46 40.23 16,706,797 +0.19(+0.47%)
Nov 03, 2021 39.97 40.70 38.63 40.04 25,355,644 -1.19(-2.89%)
Nov 02, 2021 41.95 42.95 40.18 41.23 36,456,852 -0.42(-1.01%)
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.