Plug Power Inc (NQ: PLUG )

21.01 -0.03 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 2.020 2.050 1.920 1.940 169,033 -0.08(-3.96%)
Jan 30, 2012 2.000 2.090 1.950 2.020 320,098 +0.02(+1.00%)
Jan 27, 2012 2.010 2.050 1.980 2.000 80,987 -0.02(-0.99%)
Jan 26, 2012 1.980 2.050 1.980 2.020 62,575 +0.05(+2.54%)
Jan 25, 2012 2.000 2.010 1.962 1.970 30,081 -0.02(-1.01%)
Jan 24, 2012 2.000 2.010 1.980 1.990 58,001 +0.01(+0.51%)
Jan 23, 2012 2.000 2.000 1.950 1.980 39,287 -0.02(-1.00%)
Jan 20, 2012 2.000 2.010 1.970 2.000 40,210 +0.01(+0.50%)
Jan 19, 2012 1.930 1.990 1.920 1.990 68,292 +0.06(+3.11%)
Jan 18, 2012 1.930 1.970 1.920 1.930 60,567 -0.02(-1.03%)
Jan 17, 2012 1.950 1.990 1.920 1.950 67,860 +0.00(+0.00%)
Jan 13, 2012 1.950 2.010 1.943 1.950 42,026 -0.02(-1.05%)
Jan 12, 2012 2.030 2.030 1.960 1.971 57,155 -0.01(-0.47%)
Jan 11, 2012 1.810 2.020 1.810 1.980 129,379 +0.15(+8.20%)
Jan 10, 2012 1.850 1.890 1.800 1.830 135,916 -0.03(-1.61%)
Jan 09, 2012 1.920 1.970 1.850 1.860 170,585 -0.07(-3.63%)
Jan 06, 2012 1.980 2.000 1.880 1.930 113,880 -0.05(-2.53%)
Jan 05, 2012 2.010 2.030 1.980 1.980 73,193 -0.04(-1.98%)
Jan 04, 2012 2.010 2.020 1.990 2.020 83,897 -0.02(-0.98%)
Dec 30, 2011 2.058 2.070 1.951 2.040 159,905 +0.03(+1.49%)
Dec 29, 2011 2.000 2.050 2.000 2.010 60,262 +0.01(+0.50%)
Dec 28, 2011 2.090 2.130 2.000 2.000 165,060 -0.08(-3.85%)
Dec 27, 2011 2.130 2.140 2.050 2.080 46,511 -0.06(-2.80%)
Dec 23, 2011 2.130 2.170 2.123 2.140 79,310 +0.12(+5.94%)
Dec 21, 2011 2.040 2.080 2.011 2.020 117,470 -0.05(-2.42%)
Dec 20, 2011 2.090 2.140 2.010 2.070 154,537 +0.01(+0.49%)
Dec 19, 2011 2.110 2.140 2.050 2.060 116,145 -0.02(-0.96%)
Dec 16, 2011 2.110 2.150 2.070 2.080 58,792 -0.02(-0.95%)
Dec 15, 2011 2.130 2.160 2.050 2.100 75,695 +0.04(+1.94%)
Dec 14, 2011 2.170 2.190 2.050 2.060 144,980 -0.11(-5.07%)
Dec 13, 2011 2.280 2.280 2.160 2.170 96,266 +0.01(+0.46%)
Dec 12, 2011 2.240 2.240 2.130 2.160 128,942 -0.09(-4.00%)
Dec 09, 2011 2.200 2.280 2.200 2.250 102,363 +0.05(+2.27%)
Dec 08, 2011 2.290 2.400 2.200 2.200 230,190 -0.14(-5.98%)
Dec 07, 2011 2.250 2.390 2.160 2.340 457,513 +0.19(+8.84%)
Dec 06, 2011 2.260 2.260 2.110 2.150 155,666 -0.08(-3.59%)
Dec 05, 2011 2.340 2.340 2.210 2.230 82,151 -0.05(-2.19%)
Dec 02, 2011 2.320 2.350 2.220 2.280 101,808 +0.02(+0.88%)
Dec 01, 2011 2.200 2.300 2.183 2.260 113,134 +0.04(+1.80%)
Nov 30, 2011 2.250 2.280 2.180 2.220 254,037 +0.06(+2.78%)
Nov 29, 2011 2.220 2.340 2.110 2.160 334,537 -0.03(-1.37%)
Nov 28, 2011 2.190 2.230 2.080 2.190 201,464 +0.12(+5.80%)
Nov 25, 2011 2.000 2.090 2.000 2.070 65,314 +0.09(+4.55%)
Nov 23, 2011 2.120 2.120 1.920 1.980 254,741 -0.16(-7.48%)
Nov 22, 2011 2.160 2.200 2.070 2.140 126,749 -0.04(-1.83%)
Nov 21, 2011 2.280 2.280 2.130 2.180 261,309 -0.19(-8.02%)
Nov 18, 2011 2.440 2.440 2.320 2.370 106,849 -0.04(-1.66%)
Nov 17, 2011 2.460 2.460 2.400 2.410 89,584 -0.05(-2.03%)
Nov 16, 2011 2.430 2.570 2.420 2.460 319,168 +0.01(+0.41%)
Nov 15, 2011 2.550 2.570 2.380 2.450 315,504 -0.11(-4.30%)
Nov 14, 2011 2.600 2.690 2.560 2.560 486,771 -0.05(-1.92%)
Nov 11, 2011 2.480 2.710 2.420 2.610 1,118,900 +0.15(+6.10%)
Nov 10, 2011 2.270 2.460 2.250 2.460 622,521 +0.23(+10.31%)
Nov 09, 2011 2.170 2.280 2.136 2.230 576,076 +0.06(+2.76%)
Nov 08, 2011 2.200 2.230 2.120 2.170 325,164 +0.01(+0.46%)
Nov 07, 2011 2.240 2.290 2.150 2.160 206,655 -0.09(-4.00%)
Nov 04, 2011 2.330 2.330 2.240 2.250 176,411 -0.05(-2.17%)
Nov 03, 2011 2.350 2.360 2.200 2.300 371,091 +0.09(+4.07%)
Nov 02, 2011 2.150 2.299 2.150 2.210 202,265 +0.09(+4.25%)
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.