Plug Power Inc (NQ: PLUG )

22.63 -1.31 (-5.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 4.830 4.830 4.550 4.650 13,075,977 -0.16(-3.33%)
Apr 29, 2014 4.440 5.080 4.110 4.810 36,916,060 +0.15(+3.22%)
Apr 28, 2014 5.370 5.400 4.340 4.660 42,823,824 -0.71(-13.22%)
Apr 25, 2014 5.600 5.750 5.320 5.370 51,549,636 -0.64(-10.65%)
Apr 24, 2014 6.500 6.570 6.000 6.010 20,415,532 -0.40(-6.24%)
Apr 23, 2014 6.150 6.630 6.030 6.410 23,998,874 -0.29(-4.33%)
Apr 22, 2014 6.895 6.980 6.550 6.700 30,146,804 -0.31(-4.42%)
Apr 21, 2014 7.610 8.370 6.810 7.010 58,324,376 -0.31(-4.24%)
Apr 17, 2014 7.080 7.320 7.320 7.320 19,830,500 +0.24(+3.39%)
Apr 16, 2014 7.130 7.190 6.830 7.080 11,169,742 +0.09(+1.29%)
Apr 15, 2014 7.400 7.480 6.530 6.990 23,381,716 -0.33(-4.51%)
Apr 14, 2014 7.370 7.700 7.060 7.320 19,785,868 +0.03(+0.41%)
Apr 11, 2014 6.950 7.400 6.810 7.290 19,644,378 +0.25(+3.55%)
Apr 10, 2014 7.150 7.430 6.910 7.040 15,788,471 -0.11(-1.54%)
Apr 09, 2014 7.120 7.230 7.010 7.150 10,827,811 -0.06(-0.83%)
Apr 08, 2014 7.080 7.280 6.800 7.210 17,663,460 +0.47(+6.97%)
Apr 07, 2014 6.950 7.180 6.580 6.740 19,397,668 -0.38(-5.34%)
Apr 04, 2014 7.640 7.720 6.950 7.120 27,207,900 -0.51(-6.68%)
Apr 03, 2014 7.700 7.870 7.470 7.630 27,231,570 +0.15(+2.01%)
Apr 02, 2014 7.610 8.100 7.170 7.480 58,023,784 -0.06(-0.80%)
Apr 01, 2014 7.010 7.680 6.850 7.540 41,659,544 +0.44(+6.20%)
Mar 31, 2014 7.090 7.420 6.920 7.100 36,118,000 +0.20(+2.90%)
Mar 28, 2014 6.850 7.150 6.680 6.900 26,162,944 +0.01(+0.15%)
Mar 27, 2014 6.550 7.190 6.210 6.890 45,051,328 +0.44(+6.82%)
Mar 26, 2014 7.630 7.860 6.260 6.450 119,008,904 -2.03(-23.94%)
Mar 25, 2014 5.930 8.480 5.800 8.480 137,021,504 +2.79(+49.03%)
Mar 24, 2014 6.100 6.230 5.560 5.690 26,559,500 -0.25(-4.21%)
Mar 21, 2014 6.090 6.120 5.330 5.940 52,721,468 -0.03(-0.50%)
Mar 20, 2014 6.100 6.330 5.910 5.970 27,734,052 -0.24(-3.86%)
Mar 19, 2014 6.190 6.570 5.990 6.210 52,109,208 +0.25(+4.19%)
Mar 18, 2014 6.490 6.590 5.820 5.960 56,760,752 -0.55(-8.45%)
Mar 17, 2014 7.180 7.340 6.270 6.510 57,954,436 -0.20(-2.98%)
Mar 14, 2014 7.475 7.990 6.580 6.710 75,379,752 -1.29(-16.12%)
Mar 13, 2014 7.580 8.480 6.960 8.000 130,939,920 +1.20(+17.65%)
Mar 12, 2014 5.820 7.400 5.320 6.800 140,477,392 +0.77(+12.77%)
Mar 11, 2014 11.44 11.72 5.950 6.030 242,213,328 -4.28(-41.51%)
Mar 10, 2014 9.230 11.41 8.570 10.31 211,757,696 +2.04(+24.67%)
Mar 07, 2014 6.790 8.350 6.530 8.270 125,916,808 +1.91(+30.03%)
Mar 06, 2014 6.450 6.690 6.020 6.360 47,724,992 -0.39(-5.78%)
Mar 05, 2014 6.960 7.010 6.450 6.750 56,013,084 +0.06(+0.90%)
Mar 04, 2014 6.460 7.090 6.240 6.690 121,337,928 +0.87(+14.95%)
Mar 03, 2014 4.600 5.830 4.500 5.820 83,866,520 +1.15(+24.63%)
Feb 28, 2014 4.510 4.840 4.450 4.670 37,390,296 +0.30(+6.86%)
Feb 27, 2014 4.380 4.570 4.250 4.370 21,809,262 -0.04(-0.91%)
Feb 26, 2014 4.485 4.640 4.250 4.410 52,846,904 +0.51(+13.08%)
Feb 25, 2014 3.670 4.050 3.670 3.900 33,117,232 +0.21(+5.69%)
Feb 24, 2014 3.640 3.750 3.615 3.690 7,817,646 +0.06(+1.65%)
Feb 21, 2014 3.690 3.750 3.580 3.630 6,165,485 -0.07(-1.89%)
Feb 20, 2014 3.500 3.720 3.360 3.700 14,026,684 +0.11(+3.06%)
Feb 19, 2014 3.815 3.850 3.560 3.590 12,445,509 -0.28(-7.24%)
Feb 18, 2014 3.880 3.920 3.800 3.870 8,345,533 +0.09(+2.38%)
Feb 14, 2014 3.940 3.780 3.780 3.780 13,630,300 -0.16(-4.06%)
Feb 13, 2014 3.790 3.940 3.770 3.940 19,301,734 +0.20(+5.35%)
Feb 12, 2014 3.550 3.840 3.510 3.740 22,841,272 +0.23(+6.55%)
Feb 11, 2014 3.670 3.680 3.500 3.510 12,987,459 -0.04(-1.13%)
Feb 10, 2014 3.630 3.790 3.430 3.550 47,931,440 +0.45(+14.52%)
Feb 07, 2014 3.160 3.240 3.060 3.100 9,082,745 -0.08(-2.52%)
Feb 06, 2014 3.170 3.360 3.110 3.180 15,072,641 +0.11(+3.58%)
Feb 05, 2014 3.180 3.230 3.020 3.070 12,424,673 -0.20(-6.12%)
Feb 04, 2014 2.880 3.300 2.800 3.270 24,417,938 +0.43(+15.14%)
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.