Plug Power Inc (NQ: PLUG )

15.96 +1.06 (+7.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 1.640 1.650 1.550 1.550 3,691,200 -0.08(-4.91%)
Dec 30, 2013 1.670 1.680 1.600 1.630 2,202,531 -0.03(-1.81%)
Dec 27, 2013 1.700 1.730 1.550 1.660 6,297,711 -0.06(-3.49%)
Dec 26, 2013 1.750 1.780 1.700 1.720 2,372,229 -0.03(-1.71%)
Dec 24, 2013 1.750 1.800 1.690 1.750 2,413,230 -0.02(-1.13%)
Dec 23, 2013 1.860 1.860 1.760 1.770 2,967,913 -0.07(-3.80%)
Dec 20, 2013 1.800 1.870 1.800 1.840 3,883,126 +0.04(+2.22%)
Dec 19, 2013 1.840 1.840 1.740 1.800 3,627,827 -0.02(-1.10%)
Dec 18, 2013 1.877 1.890 1.780 1.820 3,044,912 +0.01(+0.55%)
Dec 17, 2013 1.890 1.950 1.740 1.810 10,124,433 -0.14(-7.18%)
Dec 16, 2013 1.980 2.060 1.900 1.950 8,649,674 -0.14(-6.70%)
Dec 13, 2013 2.060 2.170 2.020 2.090 15,814,843 +0.11(+5.56%)
Dec 12, 2013 1.820 1.990 1.810 1.980 14,425,696 +0.21(+11.86%)
Dec 11, 2013 1.850 1.890 1.720 1.770 7,297,860 -0.10(-5.35%)
Dec 10, 2013 1.660 1.880 1.480 1.870 22,944,256 +0.19(+11.31%)
Dec 09, 2013 1.920 1.930 1.610 1.680 24,867,964 -0.38(-18.41%)
Dec 06, 2013 2.080 2.240 1.840 2.059 0 +0.25(+13.76%)
Dec 05, 2013 1.450 1.960 1.430 1.810 69,468,592 +0.54(+42.52%)
Dec 04, 2013 1.050 1.280 1.010 1.270 36,917,836 +0.48(+60.76%)
Dec 03, 2013 0.8400 0.8400 0.7600 0.7900 4,675,600 -0.03(-4.23%)
Dec 02, 2013 0.7500 0.8250 0.7401 0.8249 0 +0.09(+12.23%)
Nov 29, 2013 0.7100 0.7449 0.7099 0.7350 0 +0.03(+3.67%)
Nov 27, 2013 0.6675 0.7100 0.6602 0.7090 0 +0.05(+7.44%)
Nov 26, 2013 0.6500 0.6770 0.6300 0.6599 0 +0.03(+4.09%)
Nov 25, 2013 0.6800 0.6800 0.6200 0.6340 0 -0.03(-3.97%)
Nov 22, 2013 0.6600 0.6850 0.6400 0.6602 0 +0.02(+3.16%)
Nov 21, 2013 0.6600 0.6648 0.6200 0.6400 0 -0.00(-0.62%)
Nov 20, 2013 0.6700 0.6700 0.6440 0.6440 0 -0.02(-2.48%)
Nov 19, 2013 0.6750 0.6888 0.6366 0.6604 0 -0.02(-2.88%)
Nov 18, 2013 0.7000 0.7100 0.6602 0.6800 2,637,757 -0.00(-0.01%)
Nov 15, 2013 0.6800 0.7300 0.6800 0.6801 0 +0.01(+1.51%)
Nov 14, 2013 0.6100 0.6700 0.5800 0.6700 0 +0.14(+27.50%)
Nov 12, 2013 0.5476 0.5548 0.5230 0.5255 0 -0.00(-0.83%)
Nov 11, 2013 0.5400 0.5600 0.5231 0.5299 0 -0.00(-0.02%)
Nov 08, 2013 0.5010 0.5439 0.5010 0.5300 0 +0.01(+1.92%)
Nov 07, 2013 0.4700 0.5450 0.4651 0.5200 0 +0.04(+7.77%)
Nov 06, 2013 0.5500 0.5783 0.4500 0.4825 3,475,984 -0.07(-12.27%)
Nov 05, 2013 0.5870 0.5870 0.5450 0.5500 0 -0.02(-3.71%)
Nov 04, 2013 0.5700 0.5896 0.5700 0.5712 0 -0.01(-1.59%)
Nov 01, 2013 0.6000 0.6000 0.5700 0.5804 0 +0.00(+0.07%)
Oct 31, 2013 0.6180 0.6200 0.5800 0.5800 0 -0.03(-4.45%)
Oct 30, 2013 0.6190 0.6298 0.6030 0.6070 0 +0.01(+1.17%)
Oct 29, 2013 0.6100 0.6220 0.6000 0.6000 0 +0.00(+0.00%)
Oct 28, 2013 0.6000 0.6090 0.5900 0.6000 0 +0.02(+3.08%)
Oct 25, 2013 0.5700 0.5980 0.5607 0.5821 0 +0.03(+4.88%)
Oct 24, 2013 0.5500 0.5886 0.5500 0.5550 1,656,363 -0.02(-3.31%)
Oct 23, 2013 0.6000 0.6000 0.5625 0.5740 0 -0.01(-1.46%)
Oct 22, 2013 0.6100 0.6255 0.5820 0.5825 0 -0.04(-6.05%)
Oct 21, 2013 0.6350 0.6400 0.6100 0.6200 0 -0.01(-0.86%)
Oct 18, 2013 0.6100 0.6380 0.6100 0.6254 980,780 +0.02(+2.52%)
Oct 17, 2013 0.5950 0.6200 0.5916 0.6100 0 +0.03(+5.17%)
Oct 16, 2013 0.6191 0.6191 0.5700 0.5800 3,030,649 -0.04(-6.72%)
Oct 15, 2013 0.6300 0.6500 0.6001 0.6218 0 -0.02(-2.83%)
Oct 14, 2013 0.6600 0.6600 0.6250 0.6399 0 -0.04(-5.90%)
Oct 11, 2013 0.6900 0.7200 0.6700 0.6800 0 +0.01(+1.72%)
Oct 10, 2013 0.5880 0.6798 0.5880 0.6685 0 +0.10(+17.32%)
Oct 09, 2013 0.6000 0.6393 0.5655 0.5698 0 -0.05(-8.13%)
Oct 08, 2013 0.7400 0.7700 0.5450 0.6202 0 -0.09(-12.65%)
Oct 07, 2013 0.7178 0.7400 0.6900 0.7100 2,505,093 -0.00(-0.35%)
Oct 04, 2013 0.6800 0.7200 0.6701 0.7125 2,978,717 +0.03(+4.78%)
Oct 03, 2013 0.7000 0.7000 0.6550 0.6800 0 -0.02(-2.86%)
Oct 02, 2013 0.7300 0.7300 0.6800 0.7000 0 -0.01(-1.69%)
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.