Plug Power Inc (NQ: PLUG )

13.70 -0.12 (-0.87%)
Streaming Delayed Price Updated: 2:55 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 0.2380 0.2430 0.2115 0.2166 2,115,172 -0.01(-5.87%)
Mar 27, 2013 0.2390 0.2450 0.2258 0.2301 881,025 -0.00(-1.46%)
Mar 26, 2013 0.2600 0.2600 0.2226 0.2335 1,608,465 -0.02(-6.60%)
Mar 25, 2013 0.2600 0.2600 0.2400 0.2500 1,791,063 +0.02(+8.23%)
Mar 22, 2013 0.2188 0.2440 0.2090 0.2310 2,480,357 +0.02(+10.74%)
Mar 21, 2013 0.2292 0.2459 0.2051 0.2086 4,632,098 +0.01(+6.86%)
Mar 20, 2013 0.2950 0.3177 0.1950 0.1952 12,514,730 -0.07(-27.70%)
Mar 19, 2013 0.2200 0.2700 0.2100 0.2700 7,041,900 +0.05(+25.00%)
Mar 18, 2013 0.1780 0.2360 0.1750 0.2160 6,700,019 +0.04(+21.69%)
Mar 15, 2013 0.1750 0.1794 0.1700 0.1775 1,206,497 +0.01(+4.47%)
Mar 14, 2013 0.1736 0.1820 0.1631 0.1699 2,546,600 +0.01(+3.85%)
Mar 13, 2013 0.1800 0.1800 0.1626 0.1636 878,564 -0.01(-8.04%)
Mar 12, 2013 0.1770 0.1780 0.1650 0.1779 976,292 +0.01(+7.49%)
Mar 11, 2013 0.1794 0.1798 0.1650 0.1655 782,240 -0.01(-4.34%)
Mar 08, 2013 0.1748 0.1770 0.1555 0.1730 1,708,442 +0.01(+4.85%)
Mar 07, 2013 0.1820 0.1840 0.1620 0.1650 1,927,836 -0.01(-5.71%)
Mar 06, 2013 0.1788 0.1823 0.1713 0.1750 4,018,523 +0.00(+2.94%)
Mar 05, 2013 0.1899 0.1899 0.1700 0.1700 2,281,961 -0.00(-0.06%)
Mar 04, 2013 0.1570 0.1850 0.1400 0.1701 5,240,780 +0.02(+11.10%)
Mar 01, 2013 0.1760 0.1868 0.1510 0.1531 8,419,244 -0.02(-9.94%)
Feb 28, 2013 0.1422 0.1781 0.1421 0.1700 9,549,850 +0.04(+30.37%)
Feb 27, 2013 0.1200 0.1400 0.1180 0.1304 2,457,227 +0.01(+10.51%)
Feb 26, 2013 0.1247 0.1250 0.1161 0.1180 1,088,426 -0.01(-9.37%)
Feb 22, 2013 0.1350 0.1450 0.1300 0.1302 2,671,555 -0.00(-2.84%)
Feb 21, 2013 0.1450 0.1450 0.1300 0.1340 1,810,780 -0.01(-5.17%)
Feb 20, 2013 0.1489 0.1592 0.1412 0.1413 3,077,292 -0.00(-2.55%)
Feb 19, 2013 0.1500 0.1500 0.1401 0.1450 5,617,985 +0.01(+5.07%)
Feb 15, 2013 0.1250 0.1439 0.1250 0.1380 8,483,995 +0.02(+15.00%)
Feb 14, 2013 0.1500 0.1500 0.1200 0.1200 27,725,994 -0.13(-52.00%)
Feb 13, 2013 0.3500 0.3500 0.2500 0.2500 2,782,600 -0.09(-26.47%)
Feb 12, 2013 0.3800 0.4000 0.3300 0.3400 526,000 -0.05(-12.82%)
Feb 11, 2013 0.4100 0.4100 0.3800 0.3900 127,793 -0.01(-2.01%)
Feb 08, 2013 0.4000 0.4090 0.3861 0.3980 138,609 -0.00(-1.00%)
Feb 07, 2013 0.4100 0.4100 0.3720 0.4020 292,812 +0.03(+8.06%)
Feb 06, 2013 0.4000 0.4170 0.3622 0.3720 534,893 -0.05(-11.43%)
Feb 04, 2013 0.4400 0.4600 0.3802 0.4200 267,312 -0.02(-4.55%)
Feb 01, 2013 0.4599 0.4690 0.4400 0.4400 220,460 -0.01(-2.22%)
Jan 31, 2013 0.4580 0.4688 0.4500 0.4500 78,874 -0.01(-2.17%)
Jan 30, 2013 0.4700 0.4800 0.4600 0.4600 196,257 -0.01(-2.13%)
Jan 29, 2013 0.4600 0.4898 0.4502 0.4700 129,853 +0.00(+1.08%)
Jan 28, 2013 0.5090 0.5090 0.4650 0.4650 128,440 -0.02(-5.10%)
Jan 25, 2013 0.4710 0.4900 0.4710 0.4900 89,333 +0.02(+4.12%)
Jan 24, 2013 0.4800 0.4900 0.4700 0.4706 92,093 +0.00(+0.26%)
Jan 23, 2013 0.4500 0.4694 0.4401 0.4694 151,206 +0.02(+4.31%)
Jan 22, 2013 0.4800 0.4900 0.4401 0.4500 485,214 -0.03(-7.22%)
Jan 18, 2013 0.5000 0.5000 0.4760 0.4850 291,852 +0.01(+1.98%)
Jan 17, 2013 0.4800 0.4949 0.4725 0.4756 434,476 -0.00(-0.92%)
Jan 16, 2013 0.5008 0.5198 0.4725 0.4800 903,504 -0.07(-12.73%)
Jan 15, 2013 0.5500 0.5665 0.5356 0.5500 336,628 -0.04(-6.78%)
Jan 14, 2013 0.6300 0.6748 0.5800 0.5900 342,692 -0.06(-9.23%)
Jan 11, 2013 0.7500 0.7600 0.6301 0.6500 536,966 -0.03(-4.27%)
Jan 10, 2013 0.6300 0.6900 0.6025 0.6790 328,944 +0.09(+15.07%)
Jan 09, 2013 0.5700 0.6100 0.5700 0.5901 292,228 +0.05(+9.08%)
Jan 08, 2013 0.5300 0.5900 0.5115 0.5410 230,194 +0.01(+2.08%)
Jan 07, 2013 0.5300 0.5400 0.5110 0.5300 131,772 +0.00(+0.04%)
Jan 04, 2013 0.5298 0.5300 0.5196 0.5298 157,275 +0.02(+4.66%)
Jan 03, 2013 0.5100 0.5200 0.4722 0.5062 437,915 +0.01(+1.24%)
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.