Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plug Power Inc (NQ: PLUG )

2.850 -0.040 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2012 1.170 1.250 1.150 1.200 406,646 +0.04(+3.45%)
Jul 30, 2012 1.150 1.171 1.150 1.160 54,888 -0.01(-0.85%)
Jul 27, 2012 1.160 1.170 1.140 1.170 53,949 +0.02(+1.74%)
Jul 26, 2012 1.140 1.150 1.120 1.150 43,855 +0.02(+1.77%)
Jul 25, 2012 1.130 1.160 1.100 1.130 184,216 -0.02(-1.74%)
Jul 24, 2012 1.180 1.180 1.130 1.150 68,993 +0.00(+0.00%)
Jul 23, 2012 1.170 1.180 1.140 1.150 50,593 -0.02(-1.71%)
Jul 20, 2012 1.160 1.180 1.160 1.170 69,096 +0.02(+1.74%)
Jul 19, 2012 1.190 1.190 1.150 1.150 202,558 -0.02(-1.71%)
Jul 18, 2012 1.160 1.220 1.110 1.170 750,922 +0.02(+1.74%)
Jul 17, 2012 1.110 1.150 1.100 1.150 130,840 +0.04(+3.60%)
Jul 16, 2012 1.130 1.150 1.100 1.110 78,799 +0.00(+0.00%)
Jul 13, 2012 1.130 1.130 1.100 1.110 21,635 +0.00(+0.00%)
Jul 12, 2012 1.100 1.130 1.100 1.110 37,502 +0.01(+0.91%)
Jul 11, 2012 1.110 1.150 1.100 1.100 52,208 -0.01(-0.90%)
Jul 10, 2012 1.100 1.140 1.100 1.110 18,284 +0.00(+0.00%)
Jul 09, 2012 1.130 1.170 1.100 1.110 135,501 -0.02(-1.77%)
Jul 06, 2012 1.131 1.160 1.130 1.130 34,964 -0.01(-0.88%)
Jul 05, 2012 1.130 1.160 1.120 1.140 49,676 -0.02(-1.72%)
Jul 03, 2012 1.120 1.160 1.120 1.160 56,707 +0.02(+1.75%)
Jul 02, 2012 1.160 1.170 1.110 1.140 63,823 +0.00(+0.00%)
Jun 29, 2012 1.120 1.165 1.110 1.140 95,130 +0.02(+1.79%)
Jun 28, 2012 1.100 1.120 1.100 1.120 86,866 +0.02(+1.82%)
Jun 27, 2012 1.130 1.130 1.100 1.100 72,782 -0.02(-1.79%)
Jun 26, 2012 1.140 1.140 1.100 1.120 74,072 +0.01(+0.90%)
Jun 25, 2012 1.130 1.160 1.100 1.110 142,095 -0.04(-3.48%)
Jun 22, 2012 1.130 1.150 1.110 1.150 104,383 +0.03(+2.68%)
Jun 21, 2012 1.150 1.160 1.120 1.120 92,572 -0.02(-1.75%)
Jun 20, 2012 1.170 1.170 1.130 1.140 102,031 -0.01(-0.87%)
Jun 19, 2012 1.150 1.160 1.140 1.150 57,647 +0.00(+0.00%)
Jun 18, 2012 1.150 1.170 1.130 1.150 41,118 +0.01(+0.88%)
Jun 15, 2012 1.160 1.180 1.140 1.140 81,163 -0.03(-2.56%)
Jun 14, 2012 1.170 1.190 1.140 1.170 111,159 -0.01(-0.85%)
Jun 13, 2012 1.170 1.190 1.170 1.180 28,036 +0.01(+0.85%)
Jun 12, 2012 1.180 1.200 1.170 1.170 55,949 +0.01(+0.86%)
Jun 11, 2012 1.160 1.200 1.150 1.160 50,883 -0.02(-1.69%)
Jun 08, 2012 1.170 1.200 1.150 1.180 72,519 +0.00(+0.00%)
Jun 07, 2012 1.210 1.210 1.150 1.180 34,345 -0.02(-1.67%)
Jun 06, 2012 1.220 1.220 1.170 1.200 104,352 +0.01(+0.84%)
Jun 05, 2012 1.170 1.200 1.170 1.190 40,676 -0.01(-0.83%)
Jun 04, 2012 1.150 1.200 1.150 1.200 81,418 +0.03(+2.56%)
Jun 01, 2012 1.150 1.200 1.150 1.170 95,778 +0.02(+1.74%)
May 31, 2012 1.150 1.190 1.150 1.150 83,379 -0.00(-0.12%)
May 30, 2012 1.160 1.200 1.150 1.151 29,771 -0.03(-2.42%)
May 29, 2012 1.220 1.220 1.150 1.180 88,067 -0.01(-0.84%)
May 25, 2012 1.180 1.220 1.160 1.190 53,589 +0.01(+0.85%)
May 24, 2012 1.190 1.210 1.160 1.180 106,355 -0.01(-0.84%)
May 23, 2012 1.160 1.200 1.120 1.190 295,706 +0.01(+0.85%)
May 22, 2012 1.170 1.210 1.170 1.180 18,014 -0.03(-2.48%)
May 21, 2012 1.150 1.210 1.120 1.210 281,219 +0.04(+3.42%)
May 18, 2012 1.220 1.250 1.150 1.170 221,238 -0.05(-4.10%)
May 17, 2012 1.220 1.280 1.220 1.220 232,547 +0.00(+0.00%)
May 16, 2012 1.220 1.280 1.220 1.220 118,511 -0.01(-0.81%)
May 15, 2012 1.310 1.310 1.220 1.230 197,365 -0.05(-3.91%)
May 14, 2012 1.270 1.300 1.230 1.280 114,295 +0.00(+0.00%)
May 11, 2012 1.250 1.310 1.230 1.280 249,120 +0.05(+4.07%)
May 10, 2012 1.250 1.260 1.210 1.230 41,653 -0.01(-0.81%)
May 09, 2012 1.230 1.240 1.200 1.240 66,495 +0.01(+0.81%)
May 08, 2012 1.290 1.290 1.220 1.230 144,684 -0.06(-4.65%)
May 07, 2012 1.250 1.310 1.230 1.290 209,386 +0.01(+0.78%)
May 04, 2012 1.280 1.290 1.230 1.280 70,941 +0.02(+1.59%)
May 03, 2012 1.280 1.320 1.240 1.260 72,880 -0.04(-3.08%)
May 02, 2012 1.300 1.330 1.270 1.300 138,899 -0.01(-0.78%)
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.