Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plug Power Inc (NQ: PLUG )

2.305 -0.105 (-4.36%)
Streaming Delayed Price Updated: 10:09 AM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 10.23 10.43 9.870 10.39 23,073,124 +0.39(+3.90%)
Jun 29, 2023 9.420 10.21 9.355 10.00 29,517,554 +0.56(+5.93%)
Jun 28, 2023 9.180 9.540 9.090 9.440 14,655,565 +0.18(+1.94%)
Jun 27, 2023 9.170 9.280 8.940 9.260 16,805,958 +0.13(+1.42%)
Jun 26, 2023 9.150 9.430 9.070 9.130 14,322,528 -0.07(-0.76%)
Jun 23, 2023 9.380 9.490 9.140 9.200 22,615,420 -0.48(-4.96%)
Jun 22, 2023 9.770 9.890 9.440 9.680 14,622,919 -0.20(-2.02%)
Jun 21, 2023 9.830 10.08 9.615 9.880 16,566,531 -0.10(-1.00%)
Jun 20, 2023 10.49 10.63 9.610 9.980 26,350,696 -0.59(-5.58%)
Jun 16, 2023 10.88 11.05 10.28 10.57 30,501,728 -0.25(-2.31%)
Jun 15, 2023 10.40 11.19 10.31 10.82 29,951,834 +0.13(+1.22%)
Jun 14, 2023 11.77 11.78 10.51 10.69 53,596,176 -0.22(-2.02%)
Jun 13, 2023 10.73 11.11 10.48 10.91 46,157,864 +0.54(+5.21%)
Jun 12, 2023 9.270 10.40 9.100 10.37 39,837,648 +1.20(+13.09%)
Jun 09, 2023 9.600 9.620 9.080 9.170 22,346,228 -0.35(-3.68%)
Jun 08, 2023 9.690 9.750 9.300 9.520 22,220,832 -0.03(-0.31%)
Jun 07, 2023 9.380 9.900 9.210 9.550 37,106,388 +0.51(+5.64%)
Jun 06, 2023 8.380 9.180 8.260 9.040 25,692,480 +0.62(+7.36%)
Jun 05, 2023 8.750 8.870 8.400 8.420 16,069,245 -0.35(-3.99%)
Jun 02, 2023 8.730 8.870 8.540 8.770 16,070,916 +0.31(+3.66%)
Jun 01, 2023 8.360 8.640 8.010 8.460 23,869,164 +0.14(+1.68%)
May 31, 2023 8.830 8.910 8.180 8.320 62,381,500 -0.52(-5.88%)
May 30, 2023 8.370 8.990 8.315 8.840 30,223,412 +0.59(+7.15%)
May 26, 2023 8.410 8.435 8.073 8.250 18,765,322 -0.13(-1.55%)
May 25, 2023 8.500 8.610 8.140 8.380 16,625,497 -0.08(-0.95%)
May 24, 2023 8.630 8.651 8.230 8.460 20,825,786 -0.35(-3.97%)
May 23, 2023 8.760 9.185 8.450 8.810 26,673,044 -0.02(-0.23%)
May 22, 2023 8.000 8.890 7.910 8.830 37,634,400 +1.10(+14.23%)
May 19, 2023 7.960 8.100 7.670 7.730 19,727,308 -0.14(-1.78%)
May 18, 2023 8.000 8.010 7.660 7.870 21,761,860 -0.17(-2.11%)
May 17, 2023 7.620 8.140 7.580 8.040 22,920,720 +0.49(+6.49%)
May 16, 2023 7.790 7.810 7.535 7.550 18,139,976 -0.30(-3.82%)
May 15, 2023 7.510 8.010 7.390 7.850 22,701,592 +0.37(+4.95%)
May 12, 2023 7.680 8.020 7.435 7.480 22,995,980 -0.17(-2.22%)
May 11, 2023 7.770 7.890 7.475 7.650 26,780,256 -0.18(-2.30%)
May 10, 2023 8.130 8.180 7.733 7.830 21,724,924 -0.18(-2.19%)
May 09, 2023 8.680 8.850 7.910 8.005 53,894,928 -1.28(-13.83%)
May 08, 2023 9.470 9.500 9.050 9.290 16,977,022 +0.00(+0.00%)
May 05, 2023 8.950 9.405 8.930 9.290 17,605,644 +0.51(+5.81%)
May 04, 2023 8.840 8.910 8.620 8.780 10,753,460 -0.08(-0.90%)
May 03, 2023 8.580 9.130 8.500 8.860 13,029,306 +0.27(+3.14%)
May 02, 2023 8.800 8.810 8.490 8.590 12,843,977 -0.24(-2.72%)
May 01, 2023 9.010 9.090 8.700 8.830 14,586,443 -0.20(-2.21%)
Apr 28, 2023 8.960 9.160 8.785 9.030 11,952,893 +0.06(+0.67%)
Apr 27, 2023 8.650 9.160 8.650 8.970 20,202,968 +0.50(+5.90%)
Apr 26, 2023 8.890 8.890 8.370 8.470 25,283,748 -0.44(-4.94%)
Apr 25, 2023 9.120 9.130 8.760 8.910 15,659,036 -0.36(-3.88%)
Apr 24, 2023 9.010 9.350 8.830 9.270 15,607,786 +0.22(+2.43%)
Apr 21, 2023 8.840 9.150 8.650 9.050 25,217,896 +0.20(+2.26%)
Apr 20, 2023 8.740 9.020 8.660 8.850 19,553,380 -0.15(-1.67%)
Apr 19, 2023 8.800 9.150 8.720 9.000 23,970,236 -0.02(-0.22%)
Apr 18, 2023 9.350 9.380 8.860 9.020 24,468,320 -0.48(-5.05%)
Apr 17, 2023 9.010 9.580 8.890 9.500 24,499,008 +0.46(+5.09%)
Apr 14, 2023 9.310 9.410 8.880 9.040 25,300,826 -0.26(-2.80%)
Apr 13, 2023 9.500 9.600 9.250 9.300 21,789,236 -0.09(-0.96%)
Apr 12, 2023 10.11 10.23 9.320 9.390 27,243,886 -0.37(-3.79%)
Apr 11, 2023 9.400 9.790 9.280 9.760 28,702,946 +0.40(+4.27%)
Apr 10, 2023 9.150 9.380 8.900 9.360 29,684,344 +0.09(+0.97%)
Apr 06, 2023 9.750 9.790 9.240 9.270 31,901,228 -0.41(-4.24%)
Apr 05, 2023 10.46 10.57 9.600 9.680 30,419,372 -0.90(-8.51%)
Apr 04, 2023 11.24 11.24 10.37 10.58 22,166,504 -0.54(-4.86%)
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.