Skip to main content

Plug Power Inc (NQ: PLUG )

3.450 +0.020 (+0.58%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 2.390 2.430 2.360 2.410 1,183,263 +0.02(+0.84%)
Oct 29, 2015 2.390 2.480 2.360 2.390 1,922,749 -0.01(-0.42%)
Oct 28, 2015 2.310 2.430 2.290 2.400 1,768,775 +0.08(+3.45%)
Oct 27, 2015 2.390 2.410 2.310 2.320 1,710,790 -0.09(-3.73%)
Oct 26, 2015 2.290 2.410 2.270 2.410 2,433,716 +0.10(+4.33%)
Oct 23, 2015 2.290 2.360 2.250 2.310 1,834,609 +0.03(+1.32%)
Oct 22, 2015 2.400 2.400 2.200 2.280 1,895,781 -0.07(-2.98%)
Oct 21, 2015 2.490 2.500 2.330 2.350 2,374,586 -0.09(-3.69%)
Oct 20, 2015 2.500 2.560 2.400 2.440 3,832,412 -0.06(-2.40%)
Oct 19, 2015 2.420 2.530 2.350 2.500 6,152,186 +0.19(+8.23%)
Oct 16, 2015 2.360 2.370 2.260 2.310 1,343,547 -0.01(-0.43%)
Oct 15, 2015 2.200 2.340 2.190 2.320 1,917,450 +0.11(+5.22%)
Oct 14, 2015 2.290 2.340 2.150 2.205 1,794,219 -0.09(-4.13%)
Oct 13, 2015 2.370 2.400 2.300 2.300 1,484,501 -0.09(-3.77%)
Oct 12, 2015 2.330 2.480 2.280 2.390 3,869,975 +0.07(+3.02%)
Oct 09, 2015 2.220 2.350 2.220 2.320 6,082,554 +0.13(+5.94%)
Oct 08, 2015 2.100 2.230 2.080 2.190 2,343,048 +0.04(+1.86%)
Oct 07, 2015 2.200 2.240 2.070 2.150 2,939,235 -0.03(-1.38%)
Oct 06, 2015 2.170 2.200 2.140 2.180 2,152,577 +0.04(+1.87%)
Oct 05, 2015 2.020 2.200 2.020 2.140 3,325,927 +0.13(+6.47%)
Oct 02, 2015 1.820 2.030 1.800 2.010 2,574,209 +0.13(+6.91%)
Oct 01, 2015 1.860 1.890 1.800 1.880 1,891,127 +0.05(+2.73%)
Sep 30, 2015 1.720 1.880 1.700 1.830 2,550,086 +0.12(+7.02%)
Sep 29, 2015 1.850 1.860 1.680 1.710 3,161,070 -0.12(-6.56%)
Sep 28, 2015 1.920 1.940 1.790 1.830 2,882,609 -0.10(-5.18%)
Sep 25, 2015 2.090 2.100 1.920 1.930 3,109,019 -0.14(-6.76%)
Sep 24, 2015 2.030 2.090 1.970 2.070 2,205,097 +0.02(+0.98%)
Sep 23, 2015 2.170 2.170 2.000 2.050 3,235,157 -0.13(-5.96%)
Sep 22, 2015 2.080 2.240 2.070 2.180 6,195,692 +0.01(+0.46%)
Sep 21, 2015 2.010 2.320 2.000 2.170 16,160,056 +0.28(+14.81%)
Sep 18, 2015 1.780 1.920 1.770 1.890 5,540,940 +0.11(+6.18%)
Sep 17, 2015 1.730 1.780 1.710 1.780 3,572,317 +0.07(+4.09%)
Sep 16, 2015 1.690 1.720 1.675 1.710 1,926,207 +0.02(+1.18%)
Sep 15, 2015 1.670 1.690 1.660 1.690 1,303,915 +0.01(+0.60%)
Sep 14, 2015 1.720 1.720 1.660 1.680 1,364,227 -0.02(-1.18%)
Sep 11, 2015 1.750 1.750 1.680 1.700 1,670,957 +0.01(+0.59%)
Sep 10, 2015 1.720 1.740 1.680 1.690 1,686,403 -0.01(-0.59%)
Sep 09, 2015 1.770 1.780 1.680 1.700 2,158,945 -0.04(-2.30%)
Sep 08, 2015 1.750 1.790 1.713 1.740 1,760,279 +0.02(+1.16%)
Sep 04, 2015 1.670 1.720 1.720 1.720 1,502,400 +0.03(+1.78%)
Sep 03, 2015 1.760 1.760 1.680 1.690 1,850,725 -0.02(-1.17%)
Sep 02, 2015 1.700 1.710 1.640 1.710 2,641,682 +0.05(+3.01%)
Sep 01, 2015 1.660 1.700 1.650 1.660 1,946,421 -0.05(-2.92%)
Aug 31, 2015 1.760 1.790 1.690 1.710 2,999,958 -0.05(-2.84%)
Aug 28, 2015 1.760 1.850 1.730 1.760 4,517,578 +0.01(+0.57%)
Aug 27, 2015 1.800 1.840 1.730 1.750 2,812,607 +0.03(+1.74%)
Aug 26, 2015 1.900 1.920 1.660 1.720 14,322,467 -0.13(-7.03%)
Aug 25, 2015 1.860 2.000 1.820 1.850 3,266,869 +0.09(+5.11%)
Aug 24, 2015 1.600 1.890 1.555 1.760 4,226,069 -0.16(-8.33%)
Aug 21, 2015 1.950 1.990 1.800 1.920 5,624,479 -0.10(-4.95%)
Aug 20, 2015 2.150 2.170 2.020 2.020 3,382,821 -0.17(-7.76%)
Aug 19, 2015 2.260 2.270 2.160 2.190 3,273,853 -0.07(-3.10%)
Aug 18, 2015 2.270 2.280 2.230 2.260 897,655 -0.02(-0.88%)
Aug 17, 2015 2.270 2.310 2.245 2.280 924,221 -0.01(-0.44%)
Aug 14, 2015 2.240 2.330 2.240 2.290 1,341,144 +0.02(+0.88%)
Aug 13, 2015 2.320 2.350 2.240 2.270 2,191,627 -0.08(-3.40%)
Aug 12, 2015 2.300 2.440 2.230 2.350 3,284,069 +0.02(+0.86%)
Aug 11, 2015 2.350 2.390 2.310 2.330 1,968,828 -0.05(-2.10%)
Aug 10, 2015 2.390 2.420 2.320 2.380 1,708,616 -0.02(-0.83%)
Aug 07, 2015 2.350 2.460 2.280 2.400 2,312,499 +0.03(+1.27%)
Aug 06, 2015 2.830 2.840 2.350 2.370 7,005,291 -0.41(-14.75%)
Aug 05, 2015 2.780 2.840 2.720 2.780 3,222,337 +0.06(+2.21%)
Aug 04, 2015 2.770 2.805 2.680 2.720 3,256,095 -0.13(-4.56%)
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.