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 (%)
May 29, 2020 4.270 4.280 4.090 4.210 11,847,900 -0.03(-0.71%)
May 28, 2020 4.290 4.510 4.220 4.240 14,082,194 -0.09(-2.08%)
May 27, 2020 4.280 4.380 4.030 4.330 13,744,653 +0.11(+2.61%)
May 26, 2020 4.200 4.390 4.180 4.220 13,343,633 +0.11(+2.68%)
May 22, 2020 4.170 4.170 4.050 4.110 4,939,500 -0.06(-1.44%)
May 21, 2020 4.200 4.260 4.090 4.170 6,880,259 -0.05(-1.18%)
May 20, 2020 4.260 4.340 4.180 4.220 6,977,512 +0.06(+1.44%)
May 19, 2020 4.150 4.370 4.140 4.160 8,742,971 -0.01(-0.24%)
May 18, 2020 4.230 4.250 4.120 4.170 7,486,482 +0.09(+2.21%)
May 15, 2020 4.000 4.120 3.860 4.080 6,831,300 +0.02(+0.49%)
May 14, 2020 4.060 4.070 3.800 4.060 17,036,532 -0.05(-1.22%)
May 13, 2020 4.250 4.440 3.970 4.110 16,995,674 -0.17(-3.97%)
May 12, 2020 4.370 4.540 4.260 4.280 9,232,457 -0.03(-0.70%)
May 11, 2020 4.450 4.510 4.300 4.310 9,183,322 -0.24(-5.27%)
May 08, 2020 4.390 4.570 4.230 4.550 9,152,200 +0.18(+4.12%)
May 07, 2020 4.190 4.370 4.180 4.370 8,862,926 +0.20(+4.80%)
May 06, 2020 4.210 4.250 4.100 4.170 6,279,408 +0.00(+0.00%)
May 05, 2020 4.200 4.350 4.110 4.170 6,664,575 +0.08(+1.96%)
May 04, 2020 3.910 4.130 3.890 4.090 7,135,001 +0.17(+4.34%)
May 01, 2020 4.110 4.158 3.790 3.920 10,378,400 -0.26(-6.22%)
Apr 30, 2020 4.360 4.400 4.180 4.180 7,978,373 -0.24(-5.43%)
Apr 29, 2020 4.480 4.500 4.370 4.420 6,063,969 -0.02(-0.45%)
Apr 28, 2020 4.550 4.600 4.330 4.440 6,704,100 -0.06(-1.33%)
Apr 27, 2020 4.440 4.580 4.430 4.500 6,489,086 +0.10(+2.27%)
Apr 24, 2020 4.320 4.400 4.240 4.400 5,158,400 +0.10(+2.33%)
Apr 23, 2020 4.350 4.440 4.260 4.300 6,478,538 -0.03(-0.69%)
Apr 22, 2020 4.330 4.420 4.270 4.330 7,169,590 +0.11(+2.61%)
Apr 21, 2020 4.340 4.390 4.140 4.220 8,788,258 -0.20(-4.52%)
Apr 20, 2020 4.430 4.590 4.370 4.420 10,440,512 -0.10(-2.21%)
Apr 17, 2020 4.690 4.745 4.350 4.520 12,209,100 +0.03(+0.67%)
Apr 16, 2020 4.220 4.570 4.160 4.490 13,156,150 +0.31(+7.42%)
Apr 15, 2020 4.200 4.210 3.940 4.180 9,551,546 -0.09(-2.11%)
Apr 14, 2020 4.200 4.340 4.140 4.270 11,021,677 +0.15(+3.64%)
Apr 13, 2020 3.800 4.120 3.700 4.120 11,523,953 +0.30(+7.85%)
Apr 09, 2020 3.940 4.020 3.770 3.820 10,718,700 +0.00(+0.00%)
Apr 08, 2020 3.690 3.930 3.660 3.820 11,842,952 +0.17(+4.66%)
Apr 07, 2020 3.850 3.860 3.630 3.650 11,640,905 -0.04(-1.08%)
Apr 06, 2020 3.500 3.700 3.470 3.690 11,663,156 +0.34(+10.15%)
Apr 03, 2020 3.380 3.470 3.300 3.350 9,543,000 -0.05(-1.47%)
Apr 02, 2020 3.260 3.540 3.260 3.400 8,411,465 +0.09(+2.72%)
Apr 01, 2020 3.420 3.480 3.220 3.310 11,527,706 -0.23(-6.50%)
Mar 31, 2020 3.610 3.680 3.460 3.540 8,613,805 -0.04(-1.12%)
Mar 30, 2020 3.710 3.750 3.510 3.580 11,968,774 -0.14(-3.76%)
Mar 27, 2020 3.640 3.940 3.480 3.720 10,894,000 -0.09(-2.36%)
Mar 26, 2020 3.900 4.030 3.680 3.810 12,172,634 -0.03(-0.78%)
Mar 25, 2020 3.800 4.140 3.670 3.840 17,450,792 +0.11(+2.95%)
Mar 24, 2020 3.660 3.860 3.540 3.730 15,127,850 +0.31(+9.06%)
Mar 23, 2020 3.300 3.500 3.200 3.420 15,793,792 +0.10(+3.01%)
Mar 20, 2020 3.290 3.350 3.030 3.320 24,218,800 +0.20(+6.41%)
Mar 19, 2020 2.870 3.200 2.840 3.120 15,608,791 +0.29(+10.25%)
Mar 18, 2020 2.940 3.180 2.700 2.830 17,237,764 -0.45(-13.72%)
Mar 17, 2020 2.840 3.300 2.530 3.280 19,682,498 +0.54(+19.71%)
Mar 16, 2020 2.920 3.200 2.680 2.740 17,281,486 -0.64(-18.93%)
Mar 13, 2020 3.550 3.570 3.140 3.380 14,780,100 +0.11(+3.36%)
Mar 12, 2020 3.230 3.490 3.200 3.270 20,178,564 -0.51(-13.49%)
Mar 11, 2020 4.000 4.090 3.720 3.780 14,999,877 -0.36(-8.70%)
Mar 10, 2020 4.150 4.190 3.880 4.140 14,712,684 +0.21(+5.34%)
Mar 09, 2020 3.770 4.200 3.750 3.930 17,520,472 -0.40(-9.24%)
Mar 06, 2020 4.340 4.490 4.150 4.330 16,028,000 -0.21(-4.63%)
Mar 05, 2020 4.450 4.750 4.280 4.540 23,694,412 -0.22(-4.62%)
Mar 04, 2020 4.600 4.800 4.450 4.760 17,676,684 +0.25(+5.54%)
Mar 03, 2020 4.520 4.720 4.360 4.510 23,790,602 +0.15(+3.44%)
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.