Plug Power Inc (NQ: PLUG )

13.68 -0.14 (-1.05%)
Streaming Delayed Price Updated: 3:54 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 2.600 2.650 2.550 2.630 2,667,236 +0.04(+1.54%)
Sep 27, 2019 2.650 2.670 2.550 2.590 3,511,900 -0.06(-2.26%)
Sep 26, 2019 2.690 2.700 2.620 2.650 2,245,933 -0.05(-1.85%)
Sep 25, 2019 2.690 2.700 2.510 2.700 5,452,177 -0.02(-0.74%)
Sep 24, 2019 2.820 2.820 2.670 2.720 4,094,691 -0.08(-2.86%)
Sep 23, 2019 2.840 2.850 2.730 2.800 3,465,920 +0.00(+0.00%)
Sep 20, 2019 2.840 2.875 2.750 2.800 6,495,000 -0.01(-0.36%)
Sep 19, 2019 2.870 2.940 2.800 2.810 7,711,328 -0.01(-0.35%)
Sep 18, 2019 2.850 2.910 2.750 2.820 11,712,009 +0.10(+3.68%)
Sep 17, 2019 2.740 2.780 2.600 2.720 5,678,332 -0.04(-1.45%)
Sep 16, 2019 2.730 2.850 2.680 2.760 8,092,531 +0.11(+4.15%)
Sep 13, 2019 2.550 2.700 2.500 2.650 7,700,200 +0.10(+3.92%)
Sep 12, 2019 2.500 2.550 2.440 2.550 2,804,809 +0.05(+2.00%)
Sep 11, 2019 2.470 2.550 2.450 2.500 4,274,251 +0.05(+2.04%)
Sep 10, 2019 2.370 2.500 2.350 2.450 5,230,237 +0.12(+5.15%)
Sep 09, 2019 2.290 2.370 2.260 2.330 4,265,805 +0.07(+3.10%)
Sep 06, 2019 2.190 2.290 2.170 2.260 3,064,900 +0.09(+4.15%)
Sep 05, 2019 2.180 2.220 2.160 2.170 2,076,079 +0.02(+0.93%)
Sep 04, 2019 2.150 2.180 2.130 2.150 1,330,126 +0.05(+2.38%)
Sep 03, 2019 2.210 2.230 2.110 2.100 1,756,415 -0.07(-3.23%)
Aug 30, 2019 2.150 2.240 2.140 2.170 2,755,300 +0.00(+0.00%)
Aug 29, 2019 2.160 2.180 2.130 2.170 1,230,624 +0.03(+1.40%)
Aug 28, 2019 2.130 2.160 2.100 2.140 1,323,356 +0.01(+0.47%)
Aug 27, 2019 2.150 2.150 2.060 2.130 1,614,388 -0.02(-0.93%)
Aug 26, 2019 2.140 2.170 2.130 2.150 1,678,334 +0.04(+1.90%)
Aug 23, 2019 2.180 2.180 2.080 2.110 2,170,700 -0.07(-3.21%)
Aug 22, 2019 2.210 2.210 2.160 2.180 1,241,173 -0.02(-0.91%)
Aug 21, 2019 2.220 2.230 2.170 2.200 1,291,573 -0.01(-0.45%)
Aug 20, 2019 2.240 2.240 2.160 2.210 1,700,548 -0.02(-0.90%)
Aug 19, 2019 2.120 2.250 2.110 2.230 2,855,932 +0.14(+6.70%)
Aug 16, 2019 2.050 2.090 1.990 2.090 2,450,700 +0.08(+3.98%)
Aug 15, 2019 2.000 2.010 1.880 2.010 4,399,467 +0.00(+0.00%)
Aug 14, 2019 2.110 2.110 2.000 2.010 3,337,261 -0.10(-4.74%)
Aug 13, 2019 2.030 2.110 2.010 2.110 3,079,344 +0.06(+2.93%)
Aug 12, 2019 2.050 2.060 1.960 2.050 2,610,758 -0.04(-1.91%)
Aug 09, 2019 2.110 2.170 2.080 2.090 2,193,400 -0.01(-0.48%)
Aug 08, 2019 2.090 2.120 2.070 2.100 2,287,810 +0.00(+0.00%)
Aug 07, 2019 2.130 2.150 2.050 2.100 2,514,168 -0.05(-2.33%)
Aug 06, 2019 2.250 2.290 2.110 2.150 6,788,605 +0.02(+0.94%)
Aug 05, 2019 2.110 2.140 2.000 2.130 4,896,939 -0.02(-0.93%)
Aug 02, 2019 2.150 2.190 2.090 2.150 2,754,700 +0.00(+0.00%)
Aug 01, 2019 2.200 2.220 2.140 2.150 2,225,118 -0.06(-2.71%)
Jul 31, 2019 2.240 2.260 2.190 2.210 2,686,008 -0.02(-0.90%)
Jul 30, 2019 2.230 2.250 2.160 2.230 3,106,255 -0.02(-0.89%)
Jul 29, 2019 2.230 2.280 2.220 2.250 2,211,945 +0.00(+0.00%)
Jul 26, 2019 2.280 2.283 2.230 2.250 2,171,600 -0.02(-0.88%)
Jul 25, 2019 2.290 2.310 2.240 2.270 1,748,682 -0.02(-0.87%)
Jul 24, 2019 2.240 2.290 2.200 2.290 2,523,746 +0.04(+1.78%)
Jul 23, 2019 2.280 2.290 2.230 2.250 3,817,955 -0.03(-1.32%)
Jul 22, 2019 2.320 2.330 2.280 2.280 1,835,559 -0.03(-1.30%)
Jul 19, 2019 2.300 2.340 2.290 2.310 2,037,900 +0.00(+0.00%)
Jul 18, 2019 2.320 2.330 2.250 2.310 2,719,636 -0.02(-0.86%)
Jul 17, 2019 2.300 2.350 2.290 2.330 2,375,714 +0.02(+0.87%)
Jul 16, 2019 2.330 2.330 2.280 2.310 2,468,580 -0.02(-0.86%)
Jul 15, 2019 2.320 2.340 2.270 2.330 2,225,658 +0.04(+1.75%)
Jul 12, 2019 2.300 2.320 2.280 2.290 2,432,900 +0.00(+0.00%)
Jul 11, 2019 2.330 2.330 2.270 2.290 1,867,804 -0.01(-0.43%)
Jul 10, 2019 2.320 2.340 2.290 2.300 2,064,662 +0.00(+0.00%)
Jul 09, 2019 2.300 2.310 2.260 2.300 1,986,726 -0.02(-0.86%)
Jul 08, 2019 2.380 2.400 2.280 2.320 2,963,852 -0.03(-1.28%)
Jul 05, 2019 2.320 2.405 2.280 2.350 5,160,300 +0.07(+3.07%)
Jul 03, 2019 2.300 2.310 2.250 2.280 1,889,400 -0.02(-0.87%)
Jul 02, 2019 2.260 2.300 2.200 2.300 3,119,839 +0.09(+4.07%)
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.