Plug Power Inc (NQ: PLUG )

14.64 -0.32 (-2.14%)
Streaming Delayed Price Updated: 9:41 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 2.050 2.130 2.030 2.080 1,822,916 +0.06(+2.97%)
Feb 26, 2016 1.920 2.070 1.920 2.020 3,144,968 +0.10(+5.21%)
Feb 25, 2016 1.860 1.935 1.833 1.920 1,683,590 +0.06(+3.23%)
Feb 24, 2016 1.830 1.860 1.760 1.860 1,403,050 +0.04(+2.20%)
Feb 23, 2016 1.790 1.870 1.790 1.820 794,507 -0.02(-1.09%)
Feb 22, 2016 1.800 1.880 1.770 1.840 1,977,544 +0.09(+5.14%)
Feb 19, 2016 1.800 1.810 1.730 1.750 853,466 -0.04(-2.23%)
Feb 18, 2016 1.850 1.870 1.770 1.790 1,158,116 -0.04(-2.19%)
Feb 17, 2016 1.750 1.890 1.750 1.830 3,765,623 +0.09(+5.17%)
Feb 16, 2016 1.700 1.750 1.695 1.740 1,280,951 +0.07(+4.19%)
Feb 12, 2016 1.640 1.670 1.670 1.670 1,567,900 +0.06(+3.73%)
Feb 11, 2016 1.570 1.620 1.550 1.610 1,097,436 -0.00(-0.31%)
Feb 10, 2016 1.560 1.670 1.550 1.615 1,093,017 +0.05(+3.53%)
Feb 09, 2016 1.580 1.620 1.550 1.560 1,596,828 -0.05(-3.11%)
Feb 08, 2016 1.650 1.680 1.600 1.610 1,123,076 -0.07(-4.17%)
Feb 05, 2016 1.700 1.735 1.673 1.680 781,719 -0.04(-2.33%)
Feb 04, 2016 1.700 1.745 1.660 1.720 1,103,303 +0.04(+2.38%)
Feb 03, 2016 1.700 1.710 1.610 1.680 1,274,665 +0.01(+0.60%)
Feb 02, 2016 1.730 1.740 1.660 1.670 1,649,251 -0.12(-6.70%)
Feb 01, 2016 1.900 1.900 1.760 1.790 1,473,984 -0.08(-4.28%)
Jan 29, 2016 1.810 1.870 1.780 1.870 1,968,078 +0.10(+5.65%)
Jan 28, 2016 1.920 1.940 1.710 1.770 3,598,778 -0.08(-4.32%)
Jan 27, 2016 1.830 1.880 1.755 1.850 2,293,451 +0.07(+3.93%)
Jan 26, 2016 1.770 1.820 1.710 1.780 1,787,619 +0.03(+1.71%)
Jan 25, 2016 1.790 1.860 1.730 1.750 2,010,587 -0.07(-3.85%)
Jan 22, 2016 1.790 1.815 1.715 1.820 2,751,102 +0.10(+5.81%)
Jan 21, 2016 1.600 1.750 1.526 1.720 3,229,779 +0.16(+9.90%)
Jan 20, 2016 1.470 1.590 1.300 1.565 4,412,639 +0.03(+2.29%)
Jan 19, 2016 1.670 1.715 1.500 1.530 2,857,243 -0.13(-7.83%)
Jan 15, 2016 1.650 1.660 1.660 1.660 2,716,800 -0.04(-2.35%)
Jan 14, 2016 1.750 1.770 1.610 1.700 3,771,453 -0.05(-2.86%)
Jan 13, 2016 1.870 1.900 1.720 1.750 2,078,273 -0.06(-3.31%)
Jan 12, 2016 1.860 1.920 1.750 1.810 1,814,274 -0.04(-2.16%)
Jan 11, 2016 1.920 1.960 1.780 1.850 2,141,760 -0.07(-3.65%)
Jan 08, 2016 1.940 2.020 1.900 1.920 1,611,388 +0.02(+1.05%)
Jan 07, 2016 1.960 2.010 1.900 1.900 2,749,274 -0.13(-6.40%)
Jan 06, 2016 2.000 2.050 1.990 2.030 1,672,731 -0.03(-1.46%)
Jan 05, 2016 2.110 2.110 2.030 2.060 956,618 -0.04(-1.90%)
Jan 04, 2016 2.000 2.100 1.960 2.100 2,373,321 -0.01(-0.47%)
Dec 31, 2015 2.140 2.110 2.110 2.110 2,156,400 -0.05(-2.31%)
Dec 30, 2015 2.230 2.290 2.140 2.160 2,118,209 -0.08(-3.57%)
Dec 29, 2015 2.240 2.290 2.220 2.240 1,115,858 +0.00(+0.00%)
Dec 28, 2015 2.280 2.335 2.190 2.240 1,836,714 -0.06(-2.61%)
Dec 24, 2015 2.270 2.300 2.300 2.300 1,424,700 +0.03(+1.32%)
Dec 23, 2015 2.250 2.340 2.244 2.270 2,686,415 +0.02(+1.11%)
Dec 22, 2015 2.200 2.250 2.180 2.245 1,354,541 +0.00(+0.22%)
Dec 21, 2015 2.220 2.270 2.200 2.240 1,897,624 +0.02(+0.90%)
Dec 18, 2015 2.230 2.298 2.201 2.220 3,707,767 +0.04(+1.83%)
Dec 17, 2015 2.270 2.300 2.150 2.180 2,276,873 -0.06(-2.68%)
Dec 16, 2015 2.290 2.345 2.150 2.240 5,635,981 +0.12(+5.66%)
Dec 15, 2015 1.970 2.159 1.970 2.120 2,154,352 +0.16(+8.16%)
Dec 14, 2015 2.000 2.030 1.950 1.960 1,276,092 -0.04(-2.00%)
Dec 11, 2015 2.030 2.050 1.980 2.000 1,423,803 -0.07(-3.38%)
Dec 10, 2015 1.980 2.070 1.980 2.070 1,189,329 +0.08(+4.02%)
Dec 09, 2015 1.950 2.030 1.950 1.990 997,450 +0.05(+2.58%)
Dec 08, 2015 1.950 2.000 1.920 1.940 1,364,860 -0.07(-3.48%)
Dec 07, 2015 2.060 2.080 1.980 2.010 1,395,021 -0.07(-3.37%)
Dec 04, 2015 2.110 2.120 2.020 2.080 1,403,404 -0.01(-0.48%)
Dec 03, 2015 2.110 2.150 2.050 2.090 1,442,606 -0.02(-0.95%)
Dec 02, 2015 2.170 2.190 2.060 2.110 2,141,792 -0.08(-3.65%)
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.