Plug Power Inc (NQ: PLUG )

15.81 +0.06 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 1.890 1.890 1.890 0 -0.02(-1.05%)
Mar 28, 2018 1.910 1.930 1.830 1.910 3,590,974 +0.02(+1.06%)
Mar 27, 2018 1.950 1.970 1.870 1.890 4,551,495 -0.06(-3.08%)
Mar 26, 2018 1.920 1.980 1.880 1.950 5,533,181 +0.06(+3.17%)
Mar 23, 2018 1.900 1.980 1.865 1.890 5,057,963 -0.02(-1.05%)
Mar 22, 2018 1.880 2.000 1.860 1.910 4,318,351 -0.05(-2.55%)
Mar 21, 2018 1.960 2.010 1.950 1.960 2,270,528 +0.00(+0.00%)
Mar 20, 2018 2.000 2.020 1.940 1.960 2,988,481 -0.02(-1.01%)
Mar 19, 2018 2.020 2.040 1.930 1.980 3,417,002 -0.06(-2.94%)
Mar 16, 2018 1.960 2.050 1.920 2.040 3,187,566 +0.08(+4.08%)
Mar 15, 2018 1.940 2.000 1.920 1.960 1,853,188 +0.02(+1.03%)
Mar 14, 2018 1.990 2.010 1.920 1.940 2,311,573 -0.03(-1.52%)
Mar 13, 2018 2.110 2.130 1.955 1.970 5,778,468 -0.11(-5.29%)
Mar 12, 2018 1.970 2.120 1.960 2.080 5,260,703 +0.14(+7.22%)
Mar 09, 2018 1.910 1.965 1.880 1.940 2,790,437 +0.05(+2.65%)
Mar 08, 2018 1.870 1.935 1.860 1.890 3,642,356 +0.06(+3.28%)
Mar 07, 2018 1.895 1.830 4,010,946 -0.05(-2.66%)
Mar 06, 2018 1.900 1.930 1.820 1.880 3,122,031 -0.01(-0.53%)
Mar 05, 2018 1.890 1.995 1.850 1.890 5,820,175 +0.00(+0.00%)
Mar 02, 2018 1.790 1.900 1.760 1.890 2,526,846 +0.08(+4.42%)
Mar 01, 2018 1.850 1.860 1.760 1.810 3,069,726 -0.05(-2.69%)
Feb 28, 2018 1.890 1.930 1.860 1.860 2,979,431 -0.04(-2.11%)
Feb 27, 2018 1.950 1.970 1.880 1.900 3,604,036 -0.06(-3.06%)
Feb 26, 2018 2.000 2.010 1.930 1.960 2,120,165 +0.00(+0.00%)
Feb 23, 2018 1.880 1.980 1.880 1.960 3,752,277 +0.08(+4.26%)
Feb 22, 2018 2.020 2.040 1.850 1.880 3,935,760 -0.11(-5.53%)
Feb 21, 2018 1.770 2.130 1.760 1.990 10,145,237 +0.22(+12.43%)
Feb 20, 2018 1.850 1.870 1.770 1.770 1,870,656 -0.08(-4.32%)
Feb 16, 2018 1.850 1.850 1.850 0 +0.02(+1.09%)
Feb 15, 2018 1.780 1.835 1.750 1.830 3,019,397 +0.05(+2.81%)
Feb 14, 2018 1.750 1.800 1.729 1.780 2,988,433 +0.00(+0.00%)
Feb 13, 2018 1.730 1.790 1.720 1.780 2,897,265 +0.03(+2.01%)
Feb 12, 2018 1.760 1.770 1.630 1.745 3,012,813 +0.05(+2.65%)
Feb 09, 2018 1.820 1.830 1.530 1.700 7,639,617 -0.02(-1.16%)
Feb 08, 2018 2.020 2.020 1.710 1.720 6,672,027 -0.26(-13.13%)
Feb 07, 2018 1.880 2.050 1.850 1.980 5,928,654 +0.14(+7.61%)
Feb 06, 2018 1.780 1.870 1.661 1.840 6,819,108 -0.02(-1.08%)
Feb 05, 2018 1.930 1.935 1.815 1.860 2,930,411 -0.08(-4.12%)
Feb 02, 2018 1.920 1.950 1.860 1.940 3,183,806 +0.02(+1.04%)
Feb 01, 2018 1.940 1.980 1.900 1.920 1,577,415 -0.01(-0.52%)
Jan 31, 2018 1.940 1.980 1.920 1.930 1,913,134 +0.00(+0.00%)
Jan 30, 2018 2.000 2.010 1.940 1.930 4,919,738 -0.07(-3.50%)
Jan 29, 2018 2.070 2.090 1.960 2.000 5,889,360 -0.08(-3.85%)
Jan 26, 2018 2.130 2.141 2.028 2.080 3,455,763 -0.04(-1.89%)
Jan 25, 2018 2.250 2.250 2.100 2.120 2,849,553 -0.09(-4.07%)
Jan 24, 2018 2.200 2.230 2.160 2.210 2,528,759 +0.00(+0.00%)
Jan 23, 2018 2.250 2.251 2.200 2.210 2,759,256 -0.04(-1.78%)
Jan 22, 2018 2.270 2.285 2.210 2.250 2,631,866 -0.02(-0.88%)
Jan 19, 2018 2.260 2.290 2.240 2.270 1,695,307 +0.00(+0.00%)
Jan 18, 2018 2.310 2.320 2.260 2.270 1,200,493 -0.04(-1.73%)
Jan 17, 2018 2.300 2.330 2.260 2.310 1,648,129 +0.03(+1.32%)
Jan 16, 2018 2.370 2.380 2.220 2.280 4,126,028 -0.07(-2.98%)
Jan 12, 2018 2.350 2.350 2.350 0 -0.05(-2.08%)
Jan 11, 2018 2.350 2.400 2.343 2.400 3,556,396 +0.06(+2.56%)
Jan 10, 2018 2.310 2.350 2.270 2.340 3,318,882 +0.02(+0.86%)
Jan 09, 2018 2.330 2.370 2.310 2.320 3,201,126 -0.01(-0.43%)
Jan 08, 2018 2.350 2.380 2.300 2.330 3,720,570 -0.03(-1.27%)
Jan 05, 2018 2.430 2.430 2.330 2.360 3,217,644 -0.04(-1.67%)
Jan 04, 2018 2.400 2.420 2.360 2.400 2,455,274 -0.02(-0.83%)
Jan 03, 2018 2.400 2.440 2.380 2.420 2,331,103 +0.00(+0.00%)
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.