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 (%)
Jul 29, 2016 1.790 1.810 1.750 1.790 1,798,736 +0.03(+1.70%)
Jul 28, 2016 1.790 1.810 1.750 1.760 1,303,865 -0.03(-1.68%)
Jul 27, 2016 1.820 1.840 1.790 1.790 1,250,163 -0.03(-1.65%)
Jul 26, 2016 1.840 1.870 1.780 1.820 1,584,025 +0.00(+0.00%)
Jul 25, 2016 1.790 1.850 1.770 1.820 2,239,785 +0.03(+1.68%)
Jul 22, 2016 1.780 1.800 1.751 1.790 836,045 +0.01(+0.56%)
Jul 21, 2016 1.800 1.850 1.770 1.780 1,023,547 -0.01(-0.56%)
Jul 20, 2016 1.820 1.840 1.760 1.790 2,407,416 -0.01(-0.56%)
Jul 19, 2016 1.920 1.950 1.800 1.800 5,193,419 +0.03(+1.69%)
Jul 18, 2016 1.740 1.780 1.700 1.770 3,243,294 +0.09(+5.36%)
Jul 15, 2016 1.730 1.739 1.660 1.680 2,463,108 -0.05(-2.89%)
Jul 14, 2016 1.750 1.765 1.730 1.730 778,733 -0.01(-0.57%)
Jul 13, 2016 1.760 1.770 1.730 1.740 1,205,059 -0.02(-1.14%)
Jul 12, 2016 1.760 1.770 1.730 1.760 1,396,782 +0.03(+1.73%)
Jul 11, 2016 1.710 1.756 1.710 1.730 1,271,495 +0.00(+0.00%)
Jul 08, 2016 1.700 1.760 1.690 1.730 2,483,350 +0.04(+2.37%)
Jul 07, 2016 1.700 1.750 1.670 1.690 1,339,145 -0.07(-3.98%)
Jul 05, 2016 1.850 1.850 1.740 1.760 1,135,034 -0.10(-5.38%)
Jul 01, 2016 1.860 1.860 1.860 1.860 1,184,500 +0.00(+0.00%)
Jun 30, 2016 1.820 1.870 1.790 1.860 1,583,531 +0.04(+2.20%)
Jun 29, 2016 1.760 1.840 1.750 1.820 1,570,932 +0.06(+3.41%)
Jun 28, 2016 1.690 1.780 1.685 1.760 2,060,372 +0.12(+7.32%)
Jun 27, 2016 1.680 1.700 1.600 1.640 2,621,350 -0.07(-4.09%)
Jun 24, 2016 1.710 1.730 1.660 1.710 3,282,529 -0.04(-2.29%)
Jun 23, 2016 1.760 1.800 1.740 1.750 1,684,307 +0.02(+1.16%)
Jun 22, 2016 1.760 1.775 1.730 1.730 2,333,119 -0.04(-2.26%)
Jun 21, 2016 1.780 1.820 1.750 1.770 2,084,061 -0.03(-1.67%)
Jun 20, 2016 1.750 1.810 1.750 1.800 1,334,527 +0.05(+2.86%)
Jun 17, 2016 1.740 1.770 1.730 1.750 1,047,782 +0.00(+0.00%)
Jun 16, 2016 1.730 1.770 1.730 1.750 784,408 +0.00(+0.00%)
Jun 15, 2016 1.720 1.810 1.720 1.750 775,336 +0.02(+1.16%)
Jun 14, 2016 1.750 1.780 1.720 1.730 1,551,130 -0.03(-1.70%)
Jun 13, 2016 1.800 1.820 1.750 1.760 1,067,946 -0.04(-2.22%)
Jun 10, 2016 1.850 1.850 1.800 1.800 748,962 -0.05(-2.70%)
Jun 09, 2016 1.900 1.900 1.850 1.850 950,563 -0.07(-3.65%)
Jun 08, 2016 1.910 1.950 1.889 1.920 980,697 +0.00(+0.00%)
Jun 07, 2016 1.950 2.040 1.900 1.920 3,697,524 -0.03(-1.54%)
Jun 06, 2016 1.910 1.950 1.910 1.950 1,206,884 +0.04(+2.09%)
Jun 03, 2016 1.840 1.910 1.840 1.910 770,048 +0.06(+3.24%)
Jun 02, 2016 1.830 1.890 1.830 1.850 868,762 -0.02(-1.07%)
Jun 01, 2016 1.910 1.920 1.820 1.870 1,669,411 -0.05(-2.60%)
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%)
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.