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 (%)
Dec 31, 2019 3.050 3.170 3.010 3.160 10,117,100 +0.08(+2.60%)
Dec 30, 2019 3.100 3.120 2.910 3.080 7,603,675 +0.00(+0.00%)
Dec 27, 2019 3.190 3.240 3.050 3.080 8,408,100 -0.07(-2.22%)
Dec 26, 2019 3.090 3.200 3.030 3.150 6,234,172 +0.04(+1.29%)
Dec 24, 2019 2.950 3.110 2.940 3.110 4,804,200 +0.15(+5.07%)
Dec 23, 2019 2.960 2.980 2.900 2.960 4,826,347 +0.02(+0.68%)
Dec 20, 2019 2.890 3.020 2.880 2.940 10,804,300 +0.01(+0.34%)
Dec 19, 2019 2.880 2.990 2.750 2.930 21,210,686 +0.03(+1.03%)
Dec 18, 2019 3.060 3.070 2.880 2.900 13,521,497 -0.17(-5.54%)
Dec 17, 2019 3.170 3.170 3.050 3.070 8,868,914 -0.10(-3.15%)
Dec 16, 2019 3.130 3.200 3.090 3.170 6,600,155 +0.08(+2.59%)
Dec 13, 2019 3.180 3.200 3.070 3.090 7,270,600 -0.05(-1.59%)
Dec 12, 2019 3.300 3.300 3.090 3.140 8,359,858 -0.08(-2.48%)
Dec 11, 2019 3.150 3.250 3.090 3.220 11,476,636 +0.15(+4.89%)
Dec 10, 2019 3.000 3.110 2.920 3.070 8,571,392 +0.07(+2.33%)
Dec 09, 2019 3.230 3.330 2.930 3.000 15,502,215 -0.15(-4.76%)
Dec 06, 2019 3.080 3.210 3.000 3.150 32,993,900 +0.06(+1.94%)
Dec 05, 2019 3.190 3.220 3.050 3.090 15,193,772 -0.21(-6.36%)
Dec 04, 2019 3.450 3.520 3.290 3.300 8,493,126 -0.08(-2.37%)
Dec 03, 2019 3.400 3.490 3.170 3.380 18,882,836 -0.11(-3.15%)
Dec 02, 2019 3.910 4.010 3.660 3.490 10,264,667 -0.41(-10.51%)
Nov 29, 2019 3.990 3.990 3.730 3.900 6,699,500 -0.10(-2.50%)
Nov 27, 2019 3.990 4.040 3.920 4.000 13,580,000 +0.10(+2.56%)
Nov 26, 2019 3.730 3.910 3.670 3.900 13,586,948 +0.20(+5.41%)
Nov 25, 2019 3.470 3.810 3.420 3.700 17,256,432 +0.32(+9.47%)
Nov 22, 2019 3.470 3.480 3.325 3.380 5,190,500 +0.01(+0.30%)
Nov 21, 2019 3.490 3.520 3.300 3.370 6,162,186 -0.11(-3.16%)
Nov 20, 2019 3.410 3.590 3.330 3.480 7,831,357 +0.09(+2.65%)
Nov 19, 2019 3.670 3.690 3.290 3.390 18,437,520 -0.36(-9.60%)
Nov 18, 2019 3.560 3.770 3.520 3.750 13,490,524 +0.26(+7.45%)
Nov 15, 2019 3.430 3.610 3.360 3.490 13,274,200 +0.07(+2.05%)
Nov 14, 2019 3.620 3.650 3.240 3.420 19,019,448 +0.04(+1.18%)
Nov 13, 2019 3.160 3.440 3.150 3.380 18,405,868 +0.31(+10.10%)
Nov 12, 2019 3.020 3.190 2.980 3.070 15,591,162 +0.13(+4.42%)
Nov 11, 2019 2.810 2.960 2.770 2.940 11,737,984 +0.21(+7.69%)
Nov 08, 2019 2.650 2.740 2.620 2.730 2,338,600 +0.07(+2.63%)
Nov 07, 2019 2.720 2.760 2.550 2.660 7,741,095 -0.19(-6.67%)
Nov 06, 2019 2.800 2.850 2.730 2.850 5,765,839 +0.08(+2.89%)
Nov 05, 2019 2.810 2.830 2.700 2.770 3,986,295 -0.02(-0.72%)
Nov 04, 2019 2.840 2.920 2.760 2.790 5,831,787 +0.01(+0.36%)
Nov 01, 2019 2.700 2.820 2.700 2.780 4,398,800 +0.13(+4.91%)
Oct 31, 2019 2.660 2.680 2.550 2.650 4,022,815 -0.02(-0.75%)
Oct 30, 2019 2.760 2.770 2.600 2.670 5,163,034 -0.08(-2.91%)
Oct 29, 2019 2.920 2.950 2.720 2.750 12,564,571 -0.17(-5.82%)
Oct 28, 2019 3.000 3.020 2.910 2.920 4,249,074 -0.06(-2.01%)
Oct 25, 2019 3.050 3.050 2.960 2.980 3,251,800 -0.07(-2.30%)
Oct 24, 2019 3.000 3.050 2.990 3.050 4,344,105 +0.08(+2.69%)
Oct 23, 2019 2.900 3.000 2.890 2.970 3,312,045 +0.07(+2.41%)
Oct 22, 2019 2.950 3.000 2.820 2.900 3,834,726 -0.02(-0.68%)
Oct 21, 2019 3.120 3.140 2.900 2.920 8,852,774 -0.12(-3.95%)
Oct 18, 2019 2.960 3.050 2.940 3.040 12,741,500 +0.10(+3.40%)
Oct 17, 2019 2.830 3.000 2.800 2.940 8,808,105 +0.14(+5.00%)
Oct 16, 2019 2.770 2.840 2.760 2.800 3,755,049 +0.02(+0.72%)
Oct 15, 2019 2.740 2.790 2.690 2.780 3,580,027 +0.03(+1.09%)
Oct 14, 2019 2.690 2.780 2.690 2.750 5,350,645 +0.08(+2.80%)
Oct 11, 2019 2.720 2.770 2.670 2.675 3,300,600 -0.02(-0.56%)
Oct 10, 2019 2.670 2.710 2.650 2.690 1,872,723 +0.03(+1.13%)
Oct 09, 2019 2.680 2.700 2.600 2.660 2,989,819 +0.03(+1.14%)
Oct 08, 2019 2.540 2.720 2.540 2.630 5,254,199 +0.09(+3.54%)
Oct 07, 2019 2.450 2.550 2.430 2.540 2,935,101 +0.09(+3.67%)
Oct 04, 2019 2.420 2.450 2.370 2.450 1,967,500 +0.07(+2.94%)
Oct 03, 2019 2.400 2.420 2.320 2.380 2,847,073 -0.03(-1.24%)
Oct 02, 2019 2.480 2.520 2.350 2.410 5,560,344 -0.10(-3.98%)
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.