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 (%)
Sep 30, 2020 13.27 13.70 12.87 13.41 23,314,984 +0.25(+1.90%)
Sep 29, 2020 13.20 13.59 12.88 13.16 21,763,552 -0.04(-0.30%)
Sep 28, 2020 12.53 13.38 12.45 13.20 34,842,224 +1.55(+13.30%)
Sep 25, 2020 11.34 11.90 11.30 11.65 18,824,900 +0.41(+3.65%)
Sep 24, 2020 11.86 12.00 10.92 11.24 31,117,840 -0.83(-6.88%)
Sep 23, 2020 12.96 13.49 12.06 12.07 20,568,636 -0.86(-6.65%)
Sep 22, 2020 13.25 13.33 12.56 12.93 19,284,730 -0.43(-3.22%)
Sep 21, 2020 12.46 13.40 12.30 13.36 25,082,116 -0.20(-1.47%)
Sep 18, 2020 12.82 13.64 12.70 13.56 27,641,900 +0.72(+5.61%)
Sep 17, 2020 12.56 12.85 12.16 12.84 14,259,377 -0.10(-0.77%)
Sep 16, 2020 12.66 13.09 12.57 12.94 16,620,106 +0.41(+3.27%)
Sep 15, 2020 12.31 13.03 12.30 12.53 17,632,536 +0.29(+2.37%)
Sep 14, 2020 11.85 12.28 11.78 12.24 12,919,877 +0.53(+4.53%)
Sep 11, 2020 12.22 12.24 11.53 11.71 14,346,100 -0.41(-3.38%)
Sep 10, 2020 12.22 12.55 11.98 12.12 22,856,898 -0.01(-0.08%)
Sep 09, 2020 11.95 12.28 11.81 12.13 17,721,300 +0.40(+3.41%)
Sep 08, 2020 11.30 12.25 11.11 11.73 25,855,542 -0.03(-0.26%)
Sep 04, 2020 12.15 12.17 10.56 11.76 34,206,000 +0.21(+1.82%)
Sep 03, 2020 12.88 13.11 11.50 11.55 32,643,296 -1.59(-12.10%)
Sep 02, 2020 14.00 14.09 12.50 13.14 29,093,310 -0.99(-7.01%)
Sep 01, 2020 13.05 14.20 12.78 14.13 29,887,960 +1.15(+8.86%)
Aug 31, 2020 13.11 13.33 12.76 12.98 16,429,148 -0.09(-0.69%)
Aug 28, 2020 13.10 13.17 12.70 13.07 14,974,100 +0.08(+0.62%)
Aug 27, 2020 13.08 13.42 12.69 12.99 19,231,032 -0.06(-0.46%)
Aug 26, 2020 12.88 13.72 12.78 13.05 31,598,136 +0.20(+1.56%)
Aug 25, 2020 12.36 12.91 12.33 12.85 20,849,416 +0.51(+4.13%)
Aug 24, 2020 13.00 13.27 11.81 12.34 37,283,160 -0.59(-4.56%)
Aug 21, 2020 13.45 13.93 12.69 12.93 43,700,200 -0.74(-5.41%)
Aug 20, 2020 13.98 13.99 12.87 13.67 34,877,776 +0.02(+0.15%)
Aug 19, 2020 13.01 14.35 13.00 13.65 55,187,136 +0.88(+6.89%)
Aug 18, 2020 12.35 12.93 12.08 12.77 28,790,652 +0.57(+4.67%)
Aug 17, 2020 11.43 12.34 11.43 12.20 25,981,764 +0.80(+7.02%)
Aug 14, 2020 11.34 11.78 11.26 11.40 22,857,000 +0.04(+0.35%)
Aug 13, 2020 11.17 11.92 10.89 11.36 35,511,968 +0.73(+6.87%)
Aug 12, 2020 10.49 10.72 10.11 10.63 64,104,688 -0.68(-6.01%)
Aug 11, 2020 11.98 11.99 11.24 11.31 26,179,284 -0.73(-6.06%)
Aug 10, 2020 11.96 12.20 11.54 12.04 31,837,372 +0.76(+6.74%)
Aug 07, 2020 10.95 11.75 10.73 11.28 36,721,400 +0.55(+5.13%)
Aug 06, 2020 10.15 11.48 10.11 10.73 72,729,760 +1.40(+15.01%)
Aug 05, 2020 9.090 9.430 8.980 9.330 14,850,239 +0.26(+2.87%)
Aug 04, 2020 9.230 9.300 8.770 9.070 18,461,936 -0.09(-0.98%)
Aug 03, 2020 8.170 9.250 8.060 9.160 32,430,866 +1.45(+18.81%)
Jul 31, 2020 8.131 8.131 7.070 7.710 15,149,800 -0.26(-3.26%)
Jul 30, 2020 7.870 8.020 7.660 7.970 13,524,775 -0.22(-2.69%)
Jul 29, 2020 8.110 8.280 7.970 8.190 11,942,718 +0.13(+1.61%)
Jul 28, 2020 8.350 8.350 8.030 8.060 10,315,672 -0.29(-3.47%)
Jul 27, 2020 8.530 8.690 8.130 8.350 15,358,886 -0.17(-2.00%)
Jul 24, 2020 8.140 8.740 7.920 8.520 19,477,500 -0.01(-0.12%)
Jul 23, 2020 8.770 8.880 8.370 8.530 20,563,852 -0.42(-4.69%)
Jul 22, 2020 9.040 9.250 8.680 8.950 17,343,144 -0.13(-1.43%)
Jul 21, 2020 8.720 9.390 8.680 9.080 25,948,252 +0.48(+5.58%)
Jul 20, 2020 8.920 9.050 8.320 8.600 17,188,484 -0.39(-4.39%)
Jul 17, 2020 9.130 9.210 8.860 8.995 13,686,600 -0.07(-0.72%)
Jul 16, 2020 8.920 9.660 8.910 9.060 20,401,572 +0.02(+0.22%)
Jul 15, 2020 8.820 9.160 8.730 9.040 20,023,672 +0.39(+4.51%)
Jul 14, 2020 8.300 8.740 8.170 8.650 18,908,980 +0.34(+4.09%)
Jul 13, 2020 9.566 9.588 8.280 8.310 32,423,184 -0.99(-10.65%)
Jul 10, 2020 8.850 9.490 8.760 9.300 27,965,300 +0.35(+3.91%)
Jul 09, 2020 9.350 9.360 8.500 8.950 44,584,952 -0.55(-5.79%)
Jul 08, 2020 9.690 9.730 9.210 9.500 24,081,492 +0.09(+0.96%)
Jul 07, 2020 9.550 9.690 8.710 9.410 44,639,636 -0.57(-5.71%)
Jul 06, 2020 9.630 10.49 9.520 9.980 54,664,344 +0.88(+9.67%)
Jul 02, 2020 9.520 9.650 8.950 9.100 38,140,000 +0.23(+2.59%)
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.