Plug Power Inc (NQ: PLUG )

21.04 -1.46 (-6.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2018 2.000 2.030 1.920 1.950 4,039,314 -0.02(-1.02%)
Aug 31, 2018 1.970 1.970 1.970 0 +0.03(+1.55%)
Aug 30, 2018 1.970 1.970 1.920 1.940 4,030,162 -0.03(-1.52%)
Aug 29, 2018 1.990 2.040 1.960 1.970 5,114,487 +0.01(+0.51%)
Aug 28, 2018 1.990 2.000 1.950 1.960 1,833,387 -0.01(-0.51%)
Aug 27, 2018 2.010 2.040 1.950 1.970 3,409,805 -0.03(-1.50%)
Aug 24, 2018 2.030 2.050 1.970 2.000 2,517,200 -0.01(-0.50%)
Aug 23, 2018 1.990 2.100 1.990 2.010 5,719,712 +0.06(+3.08%)
Aug 22, 2018 1.950 1.980 1.940 1.950 1,026,650 +0.00(+0.00%)
Aug 21, 2018 1.950 1.980 1.930 1.950 1,642,728 +0.00(+0.00%)
Aug 20, 2018 1.990 1.990 1.940 1.950 1,243,907 -0.02(-1.02%)
Aug 17, 2018 1.960 1.980 1.930 1.970 1,571,900 +0.00(+0.00%)
Aug 16, 2018 1.870 2.000 1.860 1.970 4,585,423 +0.11(+5.91%)
Aug 15, 2018 1.890 1.900 1.850 1.860 1,310,896 -0.03(-1.59%)
Aug 14, 2018 1.910 1.910 1.870 1.890 1,860,827 +0.00(+0.00%)
Aug 13, 2018 1.920 1.930 1.870 1.890 1,798,016 -0.02(-1.05%)
Aug 10, 2018 1.910 1.920 1.830 1.910 3,094,800 +0.00(+0.00%)
Aug 09, 2018 2.010 2.020 1.890 1.910 4,971,271 -0.11(-5.45%)
Aug 08, 2018 1.970 2.050 1.950 2.020 3,988,672 +0.07(+3.59%)
Aug 07, 2018 1.980 1.990 1.950 1.950 1,293,483 -0.02(-1.02%)
Aug 06, 2018 1.980 1.990 1.950 1.970 1,883,691 +0.02(+1.03%)
Aug 03, 2018 1.990 2.000 1.950 1.950 1,406,700 -0.04(-2.01%)
Aug 02, 2018 1.940 1.990 1.940 1.990 1,347,293 +0.03(+1.53%)
Aug 01, 2018 2.000 2.020 1.940 1.960 876,902 -0.04(-2.00%)
Jul 31, 2018 1.910 2.020 1.910 2.000 3,036,102 +0.09(+4.71%)
Jul 30, 2018 1.960 1.960 1.910 1.910 1,060,389 -0.04(-2.05%)
Jul 27, 2018 1.940 1.980 1.915 1.950 2,472,900 +0.02(+1.04%)
Jul 26, 2018 1.970 1.980 1.930 1.930 870,963 -0.03(-1.53%)
Jul 25, 2018 1.950 1.980 1.920 1.960 2,014,930 +0.05(+2.62%)
Jul 24, 2018 1.960 2.000 1.900 1.910 2,005,304 -0.05(-2.55%)
Jul 23, 2018 1.980 1.985 1.940 1.960 2,006,040 +0.00(+0.00%)
Jul 20, 2018 2.020 2.030 1.960 1.960 2,727,019 -0.06(-2.97%)
Jul 19, 2018 1.990 2.036 1.980 2.020 1,847,344 +0.03(+1.51%)
Jul 18, 2018 2.000 2.020 1.980 1.990 880,647 +0.01(+0.51%)
Jul 17, 2018 1.990 2.030 1.980 1.980 2,647,097 -0.03(-1.49%)
Jul 16, 2018 2.040 2.060 1.980 2.010 3,107,164 -0.04(-1.95%)
Jul 13, 2018 2.170 2.200 2.050 2.050 4,974,498 -0.13(-5.96%)
Jul 12, 2018 2.080 2.185 2.025 2.180 5,609,416 +0.12(+5.83%)
Jul 11, 2018 2.050 2.080 2.040 2.060 1,111,528 +0.00(+0.00%)
Jul 10, 2018 2.040 2.090 2.038 2.060 1,661,091 +0.03(+1.48%)
Jul 09, 2018 2.040 2.040 2.020 2.030 1,515,985 +0.01(+0.50%)
Jul 06, 2018 2.060 2.070 2.010 2.020 2,626,257 -0.03(-1.46%)
Jul 05, 2018 2.030 2.080 2.000 2.050 2,681,198 +0.04(+1.99%)
Jul 03, 2018 2.010 2.010 2.010 0 -0.02(-0.99%)
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.