Plug Power Inc (NQ: PLUG )

21.69 -0.94 (-4.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 3.160 3.210 2.950 3.020 10,508,767 -0.10(-3.21%)
Jan 30, 2014 3.030 3.250 3.030 3.120 17,628,504 +0.15(+5.09%)
Jan 29, 2014 2.610 3.210 2.560 2.969 29,595,832 +0.28(+10.37%)
Jan 28, 2014 2.710 2.730 2.550 2.690 9,940,918 +0.08(+3.07%)
Jan 27, 2014 2.940 2.950 2.220 2.610 24,798,636 -0.20(-6.95%)
Jan 24, 2014 2.960 2.990 2.750 2.805 15,667,458 -0.27(-8.93%)
Jan 23, 2014 3.190 3.240 2.980 3.080 16,822,410 -0.26(-7.78%)
Jan 22, 2014 3.500 3.530 3.330 3.340 12,192,738 -0.16(-4.57%)
Jan 21, 2014 3.630 3.630 3.410 3.500 13,718,619 +0.02(+0.57%)
Jan 17, 2014 3.560 3.480 3.480 3.480 13,088,500 -0.07(-1.97%)
Jan 16, 2014 3.900 4.200 3.460 3.550 54,589,508 -0.25(-6.58%)
Jan 15, 2014 3.590 3.890 3.490 3.800 24,354,508 +0.21(+5.85%)
Jan 14, 2014 3.730 3.740 3.330 3.590 18,636,544 -0.04(-1.10%)
Jan 13, 2014 3.880 3.980 3.570 3.630 22,228,204 -0.02(-0.55%)
Jan 10, 2014 3.460 4.000 3.405 3.650 51,314,096 +0.33(+9.94%)
Jan 09, 2014 4.000 4.000 3.310 3.320 64,184,620 -1.23(-27.03%)
Jan 08, 2014 4.120 4.900 4.010 4.550 110,974,800 +0.70(+18.18%)
Jan 07, 2014 3.090 4.140 3.050 3.850 122,022,984 +1.08(+38.99%)
Jan 06, 2014 2.640 2.820 2.430 2.770 25,994,320 +0.16(+6.13%)
Jan 03, 2014 2.550 2.840 2.410 2.610 64,798,592 +0.28(+12.02%)
Jan 02, 2014 2.060 2.330 1.890 2.330 52,639,820 +0.78(+50.32%)
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%)
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.