Plug Power Inc (NQ: PLUG )

21.60 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 0.5000 0.5264 0.4700 0.4910 655,291 -0.05(-9.07%)
Dec 28, 2012 0.5700 0.5900 0.5400 0.5400 270,652 -0.04(-6.90%)
Dec 27, 2012 0.5705 0.5805 0.5500 0.5800 226,757 +0.00(+0.26%)
Dec 26, 2012 0.5704 0.5997 0.5650 0.5785 168,910 +0.01(+1.42%)
Dec 24, 2012 0.5800 0.5998 0.5700 0.5704 102,563 +0.00(+0.05%)
Dec 21, 2012 0.5960 0.6011 0.5698 0.5701 137,237 -0.02(-4.18%)
Dec 20, 2012 0.6000 0.6501 0.5900 0.5950 259,196 -0.00(-0.50%)
Dec 19, 2012 0.6100 0.6100 0.5900 0.5980 116,390 -0.01(-1.97%)
Dec 18, 2012 0.6000 0.6350 0.5920 0.6100 56,790 +0.01(+0.83%)
Dec 17, 2012 0.6500 0.6500 0.6000 0.6050 57,686 -0.02(-3.94%)
Dec 14, 2012 0.5900 0.6300 0.5900 0.6298 65,626 +0.02(+3.59%)
Dec 13, 2012 0.6000 0.6397 0.5900 0.6080 57,889 +0.01(+1.33%)
Dec 12, 2012 0.6390 0.6488 0.6000 0.6000 103,868 -0.04(-6.10%)
Dec 11, 2012 0.6100 0.6498 0.6100 0.6390 51,126 -0.00(-0.16%)
Dec 10, 2012 0.6217 0.6497 0.6100 0.6400 40,566 -0.01(-1.51%)
Dec 07, 2012 0.6100 0.6598 0.6100 0.6498 37,604 +0.02(+3.97%)
Dec 06, 2012 0.6500 0.6798 0.6200 0.6250 42,391 -0.03(-3.85%)
Dec 05, 2012 0.6500 0.6824 0.6100 0.6500 133,577 -0.01(-1.52%)
Dec 04, 2012 0.6700 0.6700 0.6349 0.6600 50,189 +0.05(+7.32%)
Nov 30, 2012 0.6400 0.6450 0.6015 0.6150 90,319 +0.02(+2.50%)
Nov 29, 2012 0.6398 0.6500 0.5900 0.6000 326,612 +0.00(+0.00%)
Nov 28, 2012 0.6400 0.6400 0.6000 0.6000 74,708 -0.02(-3.57%)
Nov 27, 2012 0.6900 0.7000 0.6222 0.6222 81,089 -0.06(-8.50%)
Nov 26, 2012 0.6000 0.7000 0.6000 0.6800 107,917 +0.07(+11.48%)
Nov 23, 2012 0.6300 0.6400 0.5900 0.6100 26,523 +0.02(+3.21%)
Nov 21, 2012 0.6189 0.6200 0.5880 0.5910 112,993 -0.00(-0.17%)
Nov 20, 2012 0.6850 0.6850 0.5900 0.5920 209,824 -0.04(-6.77%)
Nov 19, 2012 0.6800 0.7180 0.6278 0.6350 136,788 -0.08(-11.81%)
Nov 16, 2012 0.7000 0.7500 0.7000 0.7200 50,569 -0.01(-1.36%)
Nov 15, 2012 0.7400 0.7498 0.7101 0.7299 29,530 -0.01(-0.69%)
Nov 14, 2012 0.6800 0.7600 0.6700 0.7350 46,290 +0.03(+4.97%)
Nov 13, 2012 0.7400 0.7798 0.7000 0.7002 94,887 -0.04(-5.40%)
Nov 12, 2012 0.7500 0.7890 0.7402 0.7402 42,858 -0.01(-1.44%)
Nov 09, 2012 0.7500 0.7898 0.7500 0.7510 23,763 -0.01(-1.18%)
Nov 08, 2012 0.8000 0.8000 0.7600 0.7600 60,521 -0.04(-5.00%)
Nov 07, 2012 0.7800 0.8000 0.7799 0.8000 49,079 +0.04(+5.04%)
Nov 06, 2012 0.8000 0.8000 0.7601 0.7616 33,102 -0.02(-2.86%)
Nov 05, 2012 0.7910 0.8100 0.7710 0.7840 38,590 -0.01(-0.78%)
Nov 02, 2012 0.7800 0.8099 0.7503 0.7902 52,536 +0.02(+2.65%)
Nov 01, 2012 0.7500 0.7784 0.7500 0.7698 33,741 +0.03(+4.03%)
Oct 31, 2012 0.7300 0.7994 0.7300 0.7400 16,360 +0.00(+0.00%)
Oct 26, 2012 0.7400 0.7400 0.7400 0.7400 60,900 -0.00(-0.15%)
Oct 25, 2012 0.7400 0.7998 0.7315 0.7411 222,415 -0.02(-2.49%)
Oct 24, 2012 0.7000 0.7900 0.7000 0.7600 118,733 +0.06(+8.26%)
Oct 23, 2012 0.7200 0.7598 0.6660 0.7020 91,331 -0.05(-6.40%)
Oct 19, 2012 0.7900 0.8000 0.7500 0.7500 90,880 -0.04(-5.06%)
Oct 18, 2012 0.7950 0.8378 0.7833 0.7900 96,238 -0.02(-2.47%)
Oct 17, 2012 0.8200 0.8500 0.8000 0.8100 82,733 -0.03(-3.57%)
Oct 16, 2012 0.8500 0.8898 0.8330 0.8400 50,403 -0.01(-1.18%)
Oct 15, 2012 0.9100 0.9100 0.8400 0.8500 98,866 -0.05(-5.56%)
Oct 12, 2012 0.8800 0.9200 0.8520 0.9000 236,597 +0.03(+4.02%)
Oct 11, 2012 0.8600 0.8900 0.8600 0.8652 41,855 +0.00(+0.31%)
Oct 10, 2012 0.8500 0.8800 0.8500 0.8625 69,384 +0.02(+2.68%)
Oct 09, 2012 0.8350 0.8600 0.8300 0.8400 50,042 +0.01(+1.20%)
Oct 08, 2012 0.8500 0.8600 0.8300 0.8300 52,268 -0.01(-1.19%)
Oct 05, 2012 0.8700 0.8800 0.8370 0.8400 53,453 -0.01(-1.19%)
Oct 04, 2012 0.8300 0.8800 0.8300 0.8501 48,516 +0.01(+1.20%)
Oct 03, 2012 0.8600 0.8700 0.8327 0.8400 35,886 +0.02(+2.43%)
Oct 02, 2012 0.8600 0.9100 0.8200 0.8201 101,953 -0.01(-1.19%)
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.