Plug Power Inc (NQ: PLUG )

21.95 +0.10 (+0.46%)
Streaming Delayed Price Updated: 9:53 AM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 2.650 2.660 2.550 2.590 3,007,375 -0.09(-3.36%)
Mar 30, 2015 2.650 2.730 2.640 2.680 6,096,562 +0.04(+1.52%)
Mar 27, 2015 2.610 2.650 2.580 2.640 1,726,464 +0.02(+0.76%)
Mar 26, 2015 2.600 2.650 2.560 2.620 2,290,758 -0.01(-0.38%)
Mar 25, 2015 2.690 2.700 2.600 2.630 1,718,446 -0.04(-1.50%)
Mar 24, 2015 2.640 2.700 2.630 2.670 1,486,938 +0.02(+0.75%)
Mar 23, 2015 2.660 2.720 2.570 2.650 2,543,944 -0.01(-0.38%)
Mar 20, 2015 2.720 2.740 2.655 2.660 2,901,662 -0.05(-1.85%)
Mar 19, 2015 2.630 2.770 2.610 2.710 3,727,511 +0.12(+4.63%)
Mar 18, 2015 2.570 2.600 2.530 2.590 2,574,321 -0.02(-0.77%)
Mar 17, 2015 2.540 2.670 2.420 2.610 9,017,698 -0.14(-5.09%)
Mar 16, 2015 2.850 2.900 2.710 2.750 3,144,815 -0.11(-3.85%)
Mar 13, 2015 2.750 2.860 2.720 2.860 2,200,480 +0.08(+2.88%)
Mar 12, 2015 2.810 2.840 2.700 2.780 2,859,015 -0.02(-0.71%)
Mar 11, 2015 2.850 2.890 2.700 2.800 3,269,296 -0.06(-2.10%)
Mar 10, 2015 2.850 2.900 2.800 2.860 2,321,794 -0.05(-1.72%)
Mar 09, 2015 2.970 3.010 2.800 2.910 4,177,669 -0.06(-2.02%)
Mar 06, 2015 2.950 3.030 2.950 2.970 2,376,512 +0.01(+0.17%)
Mar 05, 2015 2.920 3.030 2.910 2.965 2,677,235 +0.03(+1.19%)
Mar 04, 2015 3.000 3.020 2.910 2.930 4,014,807 -0.09(-2.98%)
Mar 03, 2015 3.000 3.140 2.990 3.020 6,213,623 -0.11(-3.51%)
Mar 02, 2015 3.060 3.140 3.030 3.130 3,372,156 +0.05(+1.62%)
Feb 27, 2015 3.090 3.115 3.040 3.080 2,217,408 -0.03(-0.96%)
Feb 26, 2015 3.070 3.120 3.030 3.110 2,913,214 -0.01(-0.32%)
Feb 25, 2015 3.160 3.210 3.030 3.120 4,488,208 -0.04(-1.27%)
Feb 24, 2015 3.250 3.270 3.100 3.160 6,483,677 -0.12(-3.66%)
Feb 23, 2015 3.320 3.380 3.210 3.280 7,877,979 +0.04(+1.23%)
Feb 20, 2015 3.150 3.280 3.130 3.240 10,002,226 +0.10(+3.18%)
Feb 19, 2015 3.060 3.230 3.020 3.140 5,336,313 +0.07(+2.28%)
Feb 18, 2015 3.110 3.120 3.030 3.070 2,702,352 -0.07(-2.23%)
Feb 17, 2015 3.130 3.187 3.080 3.140 2,727,472 -0.01(-0.32%)
Feb 13, 2015 3.140 3.150 3.150 3.150 3,710,300 +0.00(+0.00%)
Feb 12, 2015 3.270 3.300 3.120 3.150 5,720,333 -0.11(-3.37%)
Feb 11, 2015 3.200 3.360 3.190 3.260 11,671,549 +0.20(+6.54%)
Feb 10, 2015 2.930 3.090 2.920 3.060 5,885,294 +0.16(+5.34%)
Feb 09, 2015 2.890 2.910 2.790 2.905 3,097,002 -0.01(-0.17%)
Feb 06, 2015 2.880 2.970 2.820 2.910 2,590,185 +0.02(+0.69%)
Feb 05, 2015 2.920 2.930 2.860 2.890 2,078,536 +0.02(+0.70%)
Feb 04, 2015 2.890 2.920 2.830 2.870 2,573,096 -0.01(-0.35%)
Feb 03, 2015 2.810 2.930 2.790 2.880 3,514,584 +0.10(+3.60%)
Feb 02, 2015 2.670 2.790 2.620 2.780 4,195,897 +0.11(+4.12%)
Jan 30, 2015 2.700 2.720 2.630 2.670 3,455,945 -0.08(-2.91%)
Jan 29, 2015 2.900 2.920 2.700 2.750 5,120,726 -0.14(-4.84%)
Jan 28, 2015 3.290 3.300 2.860 2.890 12,768,359 -0.29(-9.12%)
Jan 27, 2015 3.040 3.250 2.970 3.180 8,513,161 +0.11(+3.58%)
Jan 26, 2015 2.860 3.100 2.830 3.070 8,128,499 +0.20(+6.97%)
Jan 23, 2015 2.890 2.920 2.820 2.870 2,430,036 -0.03(-1.03%)
Jan 22, 2015 2.710 2.950 2.680 2.900 7,153,868 +0.22(+8.21%)
Jan 21, 2015 2.590 2.690 2.570 2.680 2,814,082 +0.08(+3.08%)
Jan 20, 2015 2.700 2.710 2.550 2.600 2,886,108 -0.07(-2.62%)
Jan 16, 2015 2.520 2.670 2.480 2.670 3,436,402 +0.12(+4.71%)
Jan 15, 2015 2.770 2.780 2.520 2.550 6,443,543 -0.20(-7.27%)
Jan 14, 2015 2.810 2.870 2.690 2.750 5,532,441 -0.16(-5.50%)
Jan 13, 2015 2.940 2.980 2.820 2.910 3,286,214 -0.03(-1.02%)
Jan 12, 2015 2.990 3.040 2.900 2.940 2,506,170 -0.07(-2.33%)
Jan 09, 2015 3.050 3.080 2.980 3.010 2,568,934 -0.07(-2.27%)
Jan 08, 2015 3.050 3.080 2.980 3.080 3,208,462 +0.03(+0.98%)
Jan 07, 2015 3.060 3.090 2.960 3.050 3,004,521 +0.00(+0.00%)
Jan 06, 2015 3.010 3.130 2.920 3.050 5,981,301 +0.04(+1.33%)
Jan 05, 2015 3.070 3.115 2.940 3.010 6,716,140 +0.03(+1.01%)
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.