Plug Power Inc (NQ: PLUG )

15.96 +1.06 (+7.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 1.150 1.190 1.150 1.150 83,379 -0.00(-0.12%)
May 30, 2012 1.160 1.200 1.150 1.151 29,771 -0.03(-2.42%)
May 29, 2012 1.220 1.220 1.150 1.180 88,067 -0.01(-0.84%)
May 25, 2012 1.180 1.220 1.160 1.190 53,589 +0.01(+0.85%)
May 24, 2012 1.190 1.210 1.160 1.180 106,355 -0.01(-0.84%)
May 23, 2012 1.160 1.200 1.120 1.190 295,706 +0.01(+0.85%)
May 22, 2012 1.170 1.210 1.170 1.180 18,014 -0.03(-2.48%)
May 21, 2012 1.150 1.210 1.120 1.210 281,219 +0.04(+3.42%)
May 18, 2012 1.220 1.250 1.150 1.170 221,238 -0.05(-4.10%)
May 17, 2012 1.220 1.280 1.220 1.220 232,547 +0.00(+0.00%)
May 16, 2012 1.220 1.280 1.220 1.220 118,511 -0.01(-0.81%)
May 15, 2012 1.310 1.310 1.220 1.230 197,365 -0.05(-3.91%)
May 14, 2012 1.270 1.300 1.230 1.280 114,295 +0.00(+0.00%)
May 11, 2012 1.250 1.310 1.230 1.280 249,120 +0.05(+4.07%)
May 10, 2012 1.250 1.260 1.210 1.230 41,653 -0.01(-0.81%)
May 09, 2012 1.230 1.240 1.200 1.240 66,495 +0.01(+0.81%)
May 08, 2012 1.290 1.290 1.220 1.230 144,684 -0.06(-4.65%)
May 07, 2012 1.250 1.310 1.230 1.290 209,386 +0.01(+0.78%)
May 04, 2012 1.280 1.290 1.230 1.280 70,941 +0.02(+1.59%)
May 03, 2012 1.280 1.320 1.240 1.260 72,880 -0.04(-3.08%)
May 02, 2012 1.300 1.330 1.270 1.300 138,899 -0.01(-0.78%)
May 01, 2012 1.300 1.330 1.290 1.310 103,044 -0.01(-0.74%)
Apr 30, 2012 1.230 1.320 1.230 1.320 162,911 +0.08(+6.45%)
Apr 27, 2012 1.280 1.280 1.220 1.240 71,335 -0.02(-1.59%)
Apr 26, 2012 1.280 1.280 1.240 1.260 31,868 +0.00(+0.00%)
Apr 25, 2012 1.290 1.290 1.230 1.260 74,064 +0.00(+0.00%)
Apr 24, 2012 1.200 1.265 1.190 1.260 132,529 +0.05(+4.13%)
Apr 23, 2012 1.230 1.240 1.200 1.210 77,291 -0.01(-0.82%)
Apr 20, 2012 1.270 1.270 1.210 1.220 66,591 -0.02(-1.61%)
Apr 19, 2012 1.240 1.270 1.210 1.240 84,762 +0.02(+1.64%)
Apr 18, 2012 1.280 1.290 1.210 1.220 61,517 -0.04(-3.17%)
Apr 17, 2012 1.310 1.310 1.220 1.260 144,857 -0.03(-2.33%)
Apr 16, 2012 1.300 1.300 1.250 1.290 136,904 +0.02(+1.57%)
Apr 13, 2012 1.320 1.320 1.210 1.270 172,269 -0.02(-1.55%)
Apr 12, 2012 1.350 1.410 1.270 1.290 654,606 -0.04(-3.01%)
Apr 11, 2012 1.250 1.360 1.180 1.330 658,836 +0.16(+13.68%)
Apr 10, 2012 1.170 1.200 1.110 1.170 350,253 -0.01(-0.85%)
Apr 09, 2012 1.260 1.260 1.180 1.180 292,214 -0.09(-7.09%)
Apr 05, 2012 1.230 1.270 1.220 1.270 408,832 +0.03(+2.42%)
Apr 04, 2012 1.310 1.340 1.210 1.240 502,154 -0.06(-4.62%)
Apr 03, 2012 1.270 1.300 1.260 1.300 209,353 +0.03(+2.36%)
Apr 02, 2012 1.340 1.340 1.250 1.270 277,749 -0.04(-3.05%)
Mar 30, 2012 1.330 1.350 1.260 1.310 762,352 -0.03(-2.24%)
Mar 29, 2012 1.280 1.340 1.270 1.340 440,057 +0.06(+4.69%)
Mar 28, 2012 1.350 1.360 1.275 1.280 507,270 -0.08(-5.88%)
Mar 27, 2012 1.420 1.430 1.350 1.360 442,129 -0.09(-6.21%)
Mar 26, 2012 1.400 1.470 1.350 1.450 776,799 +0.05(+3.57%)
Mar 23, 2012 1.350 1.400 1.260 1.400 2,559,867 -0.01(-0.71%)
Mar 22, 2012 1.590 1.590 1.400 1.410 1,010,311 -0.20(-12.42%)
Mar 21, 2012 1.710 1.731 1.560 1.610 607,049 -0.10(-5.85%)
Mar 20, 2012 1.790 1.790 1.710 1.710 205,657 -0.06(-3.39%)
Mar 19, 2012 1.760 1.800 1.760 1.770 170,223 -0.03(-1.67%)
Mar 16, 2012 1.800 1.810 1.735 1.800 351,715 +0.00(+0.00%)
Mar 15, 2012 1.770 1.813 1.760 1.800 181,602 +0.02(+1.12%)
Mar 14, 2012 1.800 1.817 1.770 1.780 131,040 -0.02(-1.11%)
Mar 13, 2012 1.800 1.820 1.760 1.800 433,802 +0.10(+5.88%)
Mar 12, 2012 1.800 1.810 1.700 1.700 374,158 -0.07(-3.95%)
Mar 09, 2012 1.890 1.920 1.760 1.770 419,464 -0.14(-7.33%)
Mar 08, 2012 2.040 2.100 1.890 1.910 567,706 -0.19(-9.05%)
Mar 07, 2012 2.100 2.120 2.040 2.100 117,403 +0.05(+2.44%)
Mar 06, 2012 2.060 2.120 2.000 2.050 162,626 -0.01(-0.49%)
Mar 05, 2012 2.120 2.140 2.050 2.060 127,193 -0.01(-0.48%)
Mar 02, 2012 2.100 2.180 2.070 2.070 142,822 -0.03(-1.43%)
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.