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 (%)
Nov 30, 2018 1.770 1.770 1.750 1.750 1,094,500 -0.02(-1.13%)
Nov 29, 2018 1.800 1.800 1.755 1.770 1,167,684 -0.01(-0.56%)
Nov 28, 2018 1.780 1.790 1.740 1.780 1,418,696 +0.02(+1.14%)
Nov 27, 2018 1.740 1.770 1.720 1.760 1,213,065 +0.03(+1.73%)
Nov 26, 2018 1.750 1.790 1.720 1.730 1,451,609 +0.02(+1.17%)
Nov 23, 2018 1.780 1.800 1.710 1.710 1,435,700 -0.09(-5.00%)
Nov 21, 2018 1.800 1.800 1.800 0 +0.05(+2.86%)
Nov 20, 2018 1.760 1.800 1.720 1.750 1,856,048 -0.03(-1.69%)
Nov 19, 2018 1.820 1.830 1.740 1.780 2,040,626 -0.06(-3.26%)
Nov 16, 2018 1.820 1.840 1.810 1.840 823,600 +0.00(+0.00%)
Nov 15, 2018 1.800 1.860 1.800 1.840 980,389 +0.04(+2.22%)
Nov 14, 2018 1.830 1.850 1.790 1.800 1,622,767 -0.01(-0.55%)
Nov 13, 2018 1.860 1.870 1.810 1.810 1,254,079 -0.04(-2.16%)
Nov 12, 2018 1.880 1.880 1.800 1.850 1,857,128 -0.02(-1.07%)
Nov 09, 2018 1.930 1.930 1.840 1.870 2,940,500 -0.07(-3.61%)
Nov 08, 2018 1.960 2.000 1.900 1.940 3,050,634 +0.01(+0.52%)
Nov 07, 2018 1.920 1.940 1.900 1.930 2,238,714 +0.02(+1.05%)
Nov 06, 2018 1.900 1.920 1.890 1.910 1,264,059 -0.01(-0.52%)
Nov 05, 2018 1.910 1.920 1.860 1.920 1,435,906 +0.02(+1.05%)
Nov 02, 2018 1.920 1.920 1.865 1.900 1,074,800 +0.01(+0.53%)
Nov 01, 2018 1.830 1.910 1.810 1.890 2,089,991 +0.04(+2.16%)
Oct 31, 2018 1.860 1.880 1.840 1.850 1,201,706 +0.01(+0.54%)
Oct 30, 2018 1.800 1.860 1.780 1.840 1,480,079 +0.04(+2.22%)
Oct 29, 2018 1.860 1.880 1.780 1.800 1,711,029 -0.03(-1.64%)
Oct 26, 2018 1.850 1.880 1.780 1.830 2,491,100 -0.02(-1.08%)
Oct 25, 2018 1.890 1.890 1.830 1.850 1,426,762 -0.01(-0.54%)
Oct 24, 2018 1.870 1.920 1.850 1.860 2,976,595 -0.01(-0.53%)
Oct 23, 2018 1.900 1.900 1.820 1.870 2,898,298 -0.05(-2.60%)
Oct 22, 2018 1.930 1.950 1.900 1.920 1,309,622 -0.02(-1.03%)
Oct 19, 2018 1.910 1.950 1.880 1.940 4,039,400 +0.03(+1.57%)
Oct 18, 2018 1.910 1.950 1.900 1.910 1,433,451 -0.02(-1.04%)
Oct 17, 2018 1.930 1.950 1.890 1.930 2,468,258 +0.00(+0.00%)
Oct 16, 2018 1.950 1.980 1.900 1.930 4,749,749 +0.05(+2.66%)
Oct 15, 2018 1.810 1.890 1.810 1.880 2,220,315 +0.07(+3.87%)
Oct 12, 2018 1.800 1.870 1.780 1.810 2,337,400 +0.03(+1.69%)
Oct 11, 2018 1.750 1.820 1.730 1.780 2,724,987 +0.04(+2.30%)
Oct 10, 2018 1.870 1.890 1.720 1.740 4,346,508 -0.12(-6.45%)
Oct 09, 2018 1.860 1.930 1.850 1.860 1,878,117 +0.00(+0.00%)
Oct 08, 2018 1.850 1.880 1.850 1.860 1,268,218 -0.01(-0.53%)
Oct 05, 2018 1.880 1.900 1.850 1.870 1,511,400 +0.00(+0.00%)
Oct 04, 2018 1.920 1.920 1.870 1.870 1,244,147 -0.03(-1.58%)
Oct 03, 2018 1.900 1.920 1.880 1.900 1,890,764 +0.00(+0.00%)
Oct 02, 2018 1.940 1.940 1.870 1.900 2,318,417 -0.03(-1.55%)
Oct 01, 2018 1.920 1.980 1.920 1.930 2,343,017 +0.01(+0.52%)
Sep 28, 2018 1.910 1.945 1.900 1.920 1,171,600 +0.02(+1.05%)
Sep 27, 2018 1.910 1.933 1.900 1.900 1,087,024 -0.02(-1.04%)
Sep 26, 2018 1.980 1.980 1.900 1.920 2,179,013 -0.05(-2.54%)
Sep 25, 2018 1.890 2.050 1.880 1.970 6,956,552 +0.09(+4.79%)
Sep 24, 2018 1.900 1.900 1.860 1.880 969,988 -0.02(-1.05%)
Sep 21, 2018 1.910 1.930 1.900 1.900 1,890,100 -0.03(-1.55%)
Sep 20, 2018 1.900 1.940 1.870 1.930 3,069,135 +0.04(+2.12%)
Sep 19, 2018 1.920 1.940 1.880 1.890 2,409,017 -0.02(-1.05%)
Sep 18, 2018 1.860 1.920 1.850 1.910 3,708,193 +0.08(+4.37%)
Sep 17, 2018 1.870 1.900 1.820 1.830 2,115,845 -0.04(-2.14%)
Sep 14, 2018 1.750 1.880 1.740 1.870 3,104,100 +0.12(+6.86%)
Sep 13, 2018 1.760 1.800 1.750 1.750 1,428,179 -0.02(-1.13%)
Sep 12, 2018 1.760 1.780 1.720 1.770 2,885,763 +0.01(+0.57%)
Sep 11, 2018 1.820 1.840 1.720 1.760 5,508,781 -0.07(-3.83%)
Sep 10, 2018 1.930 1.930 1.820 1.830 2,994,456 -0.09(-4.69%)
Sep 07, 2018 1.910 1.930 1.890 1.920 1,568,200 +0.03(+1.59%)
Sep 06, 2018 1.920 1.940 1.880 1.890 1,634,456 -0.02(-1.05%)
Sep 05, 2018 1.940 1.950 1.880 1.910 3,091,407 -0.04(-2.05%)
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.