Plug Power Inc (NQ: PLUG )

23.39 +1.57 (+7.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 2.320 2.385 2.290 2.370 3,301,579 +0.08(+3.49%)
Nov 29, 2017 2.360 2.420 2.260 2.290 2,870,456 -0.06(-2.55%)
Nov 28, 2017 2.320 2.360 2.280 2.350 2,785,179 +0.02(+0.86%)
Nov 27, 2017 2.380 2.445 2.310 2.330 3,325,180 -0.06(-2.51%)
Nov 24, 2017 2.380 2.440 2.370 2.390 1,358,462 +0.00(+0.00%)
Nov 22, 2017 2.490 2.500 2.351 2.390 3,952,565 -0.08(-3.24%)
Nov 21, 2017 2.410 2.520 2.410 2.470 5,670,263 +0.09(+3.78%)
Nov 20, 2017 2.350 2.400 2.320 2.380 2,480,218 +0.06(+2.59%)
Nov 17, 2017 2.310 2.360 2.270 2.320 2,960,024 +0.01(+0.43%)
Nov 16, 2017 2.270 2.390 2.270 2.310 4,516,628 +0.06(+2.67%)
Nov 15, 2017 2.250 2.280 2.170 2.250 3,758,793 -0.03(-1.32%)
Nov 14, 2017 2.420 2.440 2.170 2.280 9,594,135 -0.14(-5.79%)
Nov 13, 2017 2.570 2.590 2.400 2.420 7,565,724 -0.13(-5.10%)
Nov 10, 2017 2.530 2.620 2.520 2.550 4,035,438 +0.04(+1.59%)
Nov 09, 2017 2.550 2.560 2.430 2.510 7,951,225 -0.07(-2.71%)
Nov 08, 2017 2.800 2.870 2.570 2.580 15,839,945 -0.48(-15.69%)
Nov 07, 2017 3.190 3.210 2.980 3.060 8,397,906 -0.09(-2.86%)
Nov 06, 2017 2.880 3.150 2.875 3.150 8,567,297 +0.28(+9.76%)
Nov 03, 2017 2.910 2.910 2.840 2.870 4,193,114 -0.02(-0.69%)
Nov 02, 2017 2.840 2.945 2.797 2.890 5,696,482 +0.07(+2.48%)
Nov 01, 2017 2.900 2.900 2.760 2.820 3,761,089 -0.03(-1.05%)
Oct 31, 2017 2.900 2.940 2.814 2.850 8,156,455 +0.12(+4.40%)
Oct 30, 2017 2.750 2.780 2.710 2.730 3,033,401 -0.02(-0.73%)
Oct 27, 2017 2.750 2.800 2.720 2.750 4,500,047 +0.06(+2.23%)
Oct 26, 2017 2.650 2.750 2.630 2.690 3,088,464 +0.02(+0.75%)
Oct 25, 2017 2.720 2.720 2.573 2.670 3,738,713 -0.04(-1.48%)
Oct 24, 2017 2.730 2.770 2.680 2.710 3,200,811 +0.05(+1.88%)
Oct 23, 2017 2.770 2.790 2.650 2.660 4,284,789 -0.04(-1.48%)
Oct 20, 2017 2.550 2.725 2.530 2.700 4,986,858 +0.17(+6.72%)
Oct 19, 2017 2.530 2.560 2.430 2.530 5,000,480 -0.02(-0.78%)
Oct 18, 2017 2.660 2.690 2.540 2.550 5,718,517 -0.12(-4.49%)
Oct 17, 2017 2.740 2.790 2.650 2.670 4,038,548 -0.10(-3.61%)
Oct 16, 2017 2.800 2.870 2.750 2.770 3,310,283 -0.03(-1.07%)
Oct 13, 2017 2.890 2.900 2.780 2.800 4,083,194 -0.07(-2.44%)
Oct 12, 2017 2.780 2.900 2.714 2.870 5,473,499 +0.08(+2.87%)
Oct 11, 2017 2.940 2.950 2.750 2.790 7,684,796 -0.12(-4.12%)
Oct 10, 2017 2.920 2.920 2.750 2.910 6,861,674 +0.04(+1.39%)
Oct 09, 2017 3.040 3.070 2.850 2.870 8,816,921 -0.10(-3.37%)
Oct 06, 2017 2.930 3.055 2.890 2.970 12,695,328 +0.12(+4.21%)
Oct 05, 2017 2.770 2.900 2.730 2.850 5,565,433 +0.08(+2.89%)
Oct 04, 2017 2.810 2.885 2.700 2.770 8,841,195 -0.02(-0.72%)
Oct 03, 2017 2.790 2.820 2.760 2.790 3,855,488 +0.04(+1.45%)
Oct 02, 2017 2.610 2.850 2.590 2.750 10,568,276 +0.14(+5.36%)
Sep 29, 2017 2.620 2.650 2.590 2.610 3,153,563 -0.01(-0.38%)
Sep 28, 2017 2.670 2.680 2.550 2.620 4,143,910 -0.03(-1.13%)
Sep 27, 2017 2.580 2.650 3,907,937 +0.05(+1.92%)
Sep 26, 2017 2.610 2.635 2.510 2.600 5,137,696 +0.00(+0.00%)
Sep 25, 2017 2.600 2.720 2.540 2.600 8,682,366 +0.03(+1.17%)
Sep 22, 2017 2.510 2.630 2.485 2.570 5,291,212 +0.10(+4.05%)
Sep 21, 2017 2.780 2.820 2.420 2.470 18,370,340 -0.27(-9.85%)
Sep 20, 2017 2.410 2.750 2.410 2.740 20,694,688 +0.33(+13.69%)
Sep 19, 2017 2.470 2.535 2.380 2.410 9,290,820 -0.06(-2.43%)
Sep 18, 2017 2.250 2.470 2.250 2.470 11,437,391 +0.22(+9.78%)
Sep 15, 2017 2.220 2.250 2.170 2.250 6,257,448 +0.02(+0.90%)
Sep 14, 2017 2.390 2.400 2.210 2.230 5,310,390 -0.12(-5.11%)
Sep 13, 2017 2.180 2.380 2.180 2.350 11,540,558 +0.18(+8.29%)
Sep 12, 2017 2.180 2.190 2.150 2.170 2,020,018 +0.00(+0.00%)
Sep 11, 2017 2.140 2.170 2.120 2.170 1,919,599 +0.04(+1.88%)
Sep 08, 2017 2.150 2.180 2.130 2.130 1,602,785 -0.04(-1.84%)
Sep 07, 2017 2.140 2.195 2.110 2.170 2,885,193 +0.03(+1.40%)
Sep 06, 2017 2.100 2.160 2.100 2.140 1,934,977 +0.03(+1.42%)
Sep 05, 2017 2.180 2.180 2.095 2.110 2,850,046 -0.08(-3.65%)
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.