Skip to main content

Plug Power Inc (NQ: PLUG )

3.440 +0.010 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 8.610 8.830 8.430 8.460 14,861,475 -0.11(-1.28%)
Aug 30, 2023 8.820 8.930 8.540 8.570 17,143,754 -0.31(-3.49%)
Aug 29, 2023 8.280 8.980 8.170 8.880 17,989,664 +0.55(+6.60%)
Aug 28, 2023 8.270 8.470 8.220 8.330 12,634,296 +0.20(+2.46%)
Aug 25, 2023 8.010 8.240 7.971 8.130 17,412,354 +0.14(+1.75%)
Aug 24, 2023 8.240 8.290 7.780 7.990 23,422,620 -0.21(-2.56%)
Aug 23, 2023 8.370 8.530 8.160 8.200 17,999,526 -0.23(-2.73%)
Aug 22, 2023 8.970 9.040 8.350 8.430 20,750,704 -0.41(-4.64%)
Aug 21, 2023 8.650 8.970 8.575 8.840 14,540,096 +0.20(+2.31%)
Aug 18, 2023 8.390 8.820 8.310 8.640 13,178,711 +0.05(+0.58%)
Aug 17, 2023 8.560 8.660 8.390 8.590 18,016,212 +0.01(+0.12%)
Aug 16, 2023 8.800 8.970 8.560 8.580 16,052,866 -0.31(-3.49%)
Aug 15, 2023 9.190 9.300 8.890 8.890 15,019,137 -0.40(-4.31%)
Aug 14, 2023 8.920 9.380 8.810 9.290 19,321,006 +0.18(+1.98%)
Aug 11, 2023 8.950 9.130 8.669 9.110 27,660,648 +0.06(+0.66%)
Aug 10, 2023 9.330 9.770 8.840 9.050 69,350,528 -1.70(-15.81%)
Aug 09, 2023 10.86 11.03 10.56 10.75 21,691,244 -0.16(-1.47%)
Aug 08, 2023 10.66 10.94 10.35 10.91 17,580,058 -0.14(-1.27%)
Aug 07, 2023 11.50 11.51 10.84 11.05 18,774,598 -0.51(-4.41%)
Aug 04, 2023 11.75 11.96 11.54 11.56 14,388,746 -0.15(-1.32%)
Aug 03, 2023 11.48 11.97 11.47 11.71 12,264,371 +0.06(+0.56%)
Aug 02, 2023 12.21 12.21 11.35 11.65 29,492,392 -1.11(-8.70%)
Aug 01, 2023 12.89 13.17 12.70 12.76 18,338,916 -0.36(-2.74%)
Jul 31, 2023 12.11 13.14 12.08 13.12 31,436,804 +1.26(+10.62%)
Jul 28, 2023 11.90 12.05 11.64 11.86 16,563,916 +0.21(+1.80%)
Jul 27, 2023 12.24 12.33 11.54 11.65 17,344,764 -0.36(-3.00%)
Jul 26, 2023 11.50 12.14 11.46 12.01 19,997,516 +0.18(+1.52%)
Jul 25, 2023 12.32 12.45 11.82 11.83 16,852,920 -0.50(-4.06%)
Jul 24, 2023 12.42 12.66 12.27 12.33 14,576,398 -0.06(-0.48%)
Jul 21, 2023 12.80 12.80 12.11 12.39 21,134,588 -0.23(-1.82%)
Jul 20, 2023 12.96 13.05 12.39 12.62 23,324,136 -0.55(-4.18%)
Jul 19, 2023 13.05 13.44 12.95 13.17 29,988,444 +0.38(+2.97%)
Jul 18, 2023 12.85 13.26 12.72 12.79 28,648,200 +0.03(+0.24%)
Jul 17, 2023 12.21 13.09 12.05 12.76 35,382,740 +0.62(+5.11%)
Jul 14, 2023 13.22 13.29 11.99 12.14 53,841,600 -0.22(-1.78%)
Jul 13, 2023 11.83 12.80 11.74 12.36 44,937,736 +0.86(+7.48%)
Jul 12, 2023 11.56 11.81 11.38 11.50 32,227,648 +0.32(+2.86%)
Jul 11, 2023 11.04 11.24 10.74 11.18 22,401,860 +0.23(+2.10%)
Jul 10, 2023 10.61 10.97 10.46 10.95 20,537,200 +0.34(+3.20%)
Jul 07, 2023 10.07 10.94 10.04 10.61 29,258,112 +0.66(+6.63%)
Jul 06, 2023 10.49 10.49 9.810 9.950 34,089,616 -0.69(-6.48%)
Jul 05, 2023 10.44 11.12 10.28 10.64 36,453,580 +0.34(+3.30%)
Jul 03, 2023 10.47 10.95 10.30 10.30 16,928,216 -0.09(-0.87%)
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 29,517,552 +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%)
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.