Plug Power Inc (NQ: PLUG )

13.79 +0.01 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 1.810 1.950 1.790 1.920 1,793,696 +0.10(+5.49%)
May 27, 2016 1.800 1.820 1.820 1.820 640,800 +0.03(+1.68%)
May 26, 2016 1.780 1.820 1.778 1.790 810,289 +0.01(+0.56%)
May 25, 2016 1.750 1.780 1.730 1.780 761,508 +0.03(+1.71%)
May 24, 2016 1.770 1.820 1.720 1.750 1,315,196 -0.01(-0.57%)
May 23, 2016 1.680 1.780 1.680 1.760 1,241,751 +0.08(+4.76%)
May 20, 2016 1.710 1.740 1.650 1.680 2,327,278 -0.03(-1.75%)
May 19, 2016 1.750 1.770 1.710 1.710 1,017,474 -0.05(-2.84%)
May 18, 2016 1.780 1.810 1.750 1.760 947,788 -0.03(-1.68%)
May 17, 2016 1.800 1.840 1.760 1.790 1,091,387 -0.02(-1.10%)
May 16, 2016 1.790 1.840 1.780 1.810 1,181,502 +0.02(+1.12%)
May 13, 2016 1.820 1.850 1.770 1.790 985,843 -0.01(-0.56%)
May 12, 2016 1.840 1.850 1.770 1.800 1,182,414 -0.05(-2.70%)
May 11, 2016 1.810 1.870 1.810 1.850 873,777 -0.01(-0.54%)
May 10, 2016 1.880 1.900 1.740 1.860 3,140,099 -0.07(-3.63%)
May 09, 2016 1.900 1.960 1.900 1.930 1,472,869 +0.01(+0.52%)
May 06, 2016 1.980 1.990 1.900 1.920 1,610,706 -0.01(-0.52%)
May 05, 2016 2.020 2.020 1.920 1.930 1,347,500 -0.08(-3.98%)
May 04, 2016 2.010 2.030 1.940 2.010 1,752,506 +0.00(+0.00%)
May 03, 2016 2.040 2.040 1.990 2.010 1,554,445 -0.04(-1.95%)
May 02, 2016 2.040 2.080 2.010 2.050 896,917 -0.01(-0.49%)
Apr 29, 2016 2.050 2.090 2.010 2.060 1,599,601 +0.01(+0.49%)
Apr 28, 2016 2.110 2.123 2.040 2.050 1,847,814 -0.08(-3.76%)
Apr 27, 2016 2.130 2.160 2.080 2.130 1,226,268 -0.01(-0.47%)
Apr 26, 2016 2.150 2.220 2.110 2.140 1,120,482 -0.01(-0.47%)
Apr 25, 2016 2.240 2.280 2.125 2.150 2,581,477 -0.07(-3.15%)
Apr 22, 2016 2.150 2.250 2.150 2.220 2,383,568 +0.07(+3.26%)
Apr 21, 2016 2.130 2.170 2.122 2.150 1,195,271 +0.02(+0.94%)
Apr 20, 2016 2.110 2.170 2.080 2.130 1,386,556 +0.03(+1.43%)
Apr 19, 2016 2.110 2.140 2.080 2.100 850,053 -0.02(-0.94%)
Apr 18, 2016 2.100 2.160 2.070 2.120 1,346,431 +0.01(+0.47%)
Apr 15, 2016 2.130 2.190 2.085 2.110 2,038,181 -0.01(-0.47%)
Apr 14, 2016 2.080 2.140 2.060 2.120 2,086,645 +0.07(+3.41%)
Apr 13, 2016 2.040 2.090 2.020 2.050 1,841,399 +0.00(+0.00%)
Apr 12, 2016 2.000 2.080 1.990 2.050 1,657,288 +0.04(+1.99%)
Apr 11, 2016 2.000 2.040 1.985 2.010 630,420 +0.01(+0.50%)
Apr 08, 2016 2.020 2.051 1.980 2.000 1,295,046 -0.01(-0.50%)
Apr 07, 2016 2.010 2.060 1.990 2.010 946,709 -0.02(-0.99%)
Apr 06, 2016 2.000 2.050 1.990 2.030 1,029,773 +0.03(+1.50%)
Apr 05, 2016 2.000 2.041 1.980 2.000 1,140,814 -0.03(-1.48%)
Apr 04, 2016 2.020 2.070 2.000 2.030 700,361 -0.01(-0.49%)
Apr 01, 2016 2.050 2.060 2.000 2.040 788,887 -0.01(-0.49%)
Mar 31, 2016 2.080 2.100 2.030 2.050 935,757 -0.02(-0.97%)
Mar 30, 2016 2.080 2.110 2.030 2.070 1,795,937 -0.01(-0.48%)
Mar 29, 2016 2.000 2.140 1.960 2.080 5,340,690 +0.07(+3.48%)
Mar 28, 2016 2.020 2.030 1.950 2.010 968,756 -0.01(-0.50%)
Mar 24, 2016 1.940 2.020 2.020 2.020 1,515,500 +0.07(+3.59%)
Mar 23, 2016 2.060 2.080 1.940 1.950 3,198,383 -0.13(-6.25%)
Mar 22, 2016 2.070 2.110 2.041 2.080 1,087,900 +0.01(+0.48%)
Mar 21, 2016 2.050 2.110 2.050 2.070 1,081,870 -0.01(-0.48%)
Mar 18, 2016 2.090 2.090 2.040 2.080 1,752,266 +0.04(+1.96%)
Mar 17, 2016 2.010 2.090 2.005 2.040 2,322,248 +0.03(+1.49%)
Mar 16, 2016 1.940 2.020 1.931 2.010 1,522,279 +0.08(+4.15%)
Mar 15, 2016 1.990 2.000 1.920 1.930 1,522,132 -0.07(-3.50%)
Mar 14, 2016 2.030 2.030 1.960 2.000 1,631,810 -0.04(-1.96%)
Mar 11, 2016 2.100 2.110 2.000 2.040 2,399,193 +0.00(+0.00%)
Mar 10, 2016 2.090 2.200 2.010 2.040 7,387,843 +0.14(+7.37%)
Mar 09, 2016 1.980 1.990 1.903 1.900 2,126,511 -0.05(-2.56%)
Mar 08, 2016 1.950 2.020 1.910 1.950 1,720,014 -0.03(-1.52%)
Mar 07, 2016 2.020 2.060 1.900 1.980 4,748,335 -0.13(-6.16%)
Mar 04, 2016 2.250 2.250 2.080 2.110 2,855,622 -0.11(-4.95%)
Mar 03, 2016 2.130 2.230 2.120 2.220 2,503,278 +0.09(+4.23%)
Mar 02, 2016 2.070 2.130 2.050 2.130 1,298,788 +0.06(+2.90%)
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.