Plug Power Inc (NQ: PLUG )

15.75 -0.21 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 4.730 4.820 4.620 4.680 7,356,926 -0.05(-1.06%)
Jun 27, 2014 4.680 4.830 4.630 4.730 34,472,172 -0.01(-0.21%)
Jun 26, 2014 4.510 4.870 4.440 4.740 21,350,496 +0.21(+4.64%)
Jun 25, 2014 4.420 4.620 4.370 4.530 9,066,502 +0.08(+1.91%)
Jun 24, 2014 4.820 4.830 4.370 4.445 15,093,752 -0.35(-7.40%)
Jun 23, 2014 4.880 4.940 4.720 4.800 9,878,380 +0.00(+0.00%)
Jun 20, 2014 4.720 4.970 4.660 4.800 14,696,013 +0.10(+2.13%)
Jun 19, 2014 5.180 5.250 4.680 4.700 37,452,352 -0.35(-6.93%)
Jun 18, 2014 4.320 5.120 4.320 5.050 57,103,532 +0.76(+17.72%)
Jun 17, 2014 4.110 4.320 4.060 4.290 11,485,549 +0.19(+4.63%)
Jun 16, 2014 4.130 4.150 4.050 4.100 5,520,343 -0.05(-1.20%)
Jun 13, 2014 4.120 4.150 4.050 4.150 5,117,364 +0.04(+0.97%)
Jun 12, 2014 4.100 4.250 4.030 4.110 9,072,631 +0.03(+0.74%)
Jun 11, 2014 4.170 4.190 4.050 4.080 7,553,515 -0.11(-2.63%)
Jun 10, 2014 4.260 4.320 4.140 4.190 6,258,081 -0.20(-4.56%)
Jun 06, 2014 4.450 4.475 4.320 4.390 5,575,239 -0.05(-1.13%)
Jun 05, 2014 4.380 4.530 4.350 4.440 9,943,704 +0.09(+2.07%)
Jun 04, 2014 4.250 4.430 4.170 4.350 9,011,012 -0.06(-1.36%)
Jun 03, 2014 4.370 4.580 4.290 4.410 11,791,806 +0.03(+0.68%)
Jun 02, 2014 4.490 4.520 4.360 4.380 7,189,172 +0.03(+0.69%)
May 30, 2014 4.430 4.470 4.270 4.350 8,828,776 -0.01(-0.23%)
May 29, 2014 4.300 4.610 4.270 4.360 21,416,450 +0.00(+0.00%)
May 28, 2014 4.000 4.490 4.000 4.360 20,076,570 +0.36(+9.00%)
May 27, 2014 4.000 4.090 3.950 4.000 9,053,740 -0.09(-2.20%)
May 23, 2014 4.200 4.090 4.090 4.090 9,486,200 -0.19(-4.40%)
May 22, 2014 4.420 4.450 4.170 4.278 11,762,545 -0.15(-3.43%)
May 21, 2014 4.480 4.550 4.360 4.430 12,062,044 +0.03(+0.68%)
May 20, 2014 4.490 4.660 4.320 4.400 17,867,876 -0.09(-2.00%)
May 19, 2014 4.380 4.580 4.310 4.490 18,223,952 +0.20(+4.66%)
May 16, 2014 4.100 4.450 4.040 4.290 29,884,912 +0.26(+6.45%)
May 15, 2014 4.000 4.160 3.890 4.030 27,420,320 +0.21(+5.50%)
May 14, 2014 3.830 4.040 3.700 3.820 32,903,416 -0.27(-6.60%)
May 13, 2014 4.080 4.550 4.000 4.090 54,976,120 +0.19(+4.87%)
May 12, 2014 3.810 3.920 3.700 3.900 20,290,986 +0.18(+4.84%)
May 09, 2014 3.930 3.950 3.670 3.720 20,633,096 +0.08(+2.20%)
May 08, 2014 3.880 4.060 3.620 3.640 22,839,174 -0.31(-7.85%)
May 07, 2014 3.900 4.080 3.650 3.950 24,092,968 +0.15(+3.95%)
May 06, 2014 4.050 4.140 3.710 3.800 26,565,180 -0.26(-6.40%)
May 05, 2014 4.410 4.430 4.010 4.060 27,463,720 -0.44(-9.78%)
May 02, 2014 4.730 4.760 4.450 4.500 15,536,660 -0.19(-4.05%)
May 01, 2014 4.670 4.980 4.550 4.690 18,017,048 +0.04(+0.86%)
Apr 30, 2014 4.830 4.830 4.550 4.650 13,075,977 -0.16(-3.33%)
Apr 29, 2014 4.440 5.080 4.110 4.810 36,916,060 +0.15(+3.22%)
Apr 28, 2014 5.370 5.400 4.340 4.660 42,823,824 -0.71(-13.22%)
Apr 25, 2014 5.600 5.750 5.320 5.370 51,549,636 -0.64(-10.65%)
Apr 24, 2014 6.500 6.570 6.000 6.010 20,415,532 -0.40(-6.24%)
Apr 23, 2014 6.150 6.630 6.030 6.410 23,998,874 -0.29(-4.33%)
Apr 22, 2014 6.895 6.980 6.550 6.700 30,146,804 -0.31(-4.42%)
Apr 21, 2014 7.610 8.370 6.810 7.010 58,324,376 -0.31(-4.24%)
Apr 17, 2014 7.080 7.320 7.320 7.320 19,830,500 +0.24(+3.39%)
Apr 16, 2014 7.130 7.190 6.830 7.080 11,169,742 +0.09(+1.29%)
Apr 15, 2014 7.400 7.480 6.530 6.990 23,381,716 -0.33(-4.51%)
Apr 14, 2014 7.370 7.700 7.060 7.320 19,785,868 +0.03(+0.41%)
Apr 11, 2014 6.950 7.400 6.810 7.290 19,644,378 +0.25(+3.55%)
Apr 10, 2014 7.150 7.430 6.910 7.040 15,788,471 -0.11(-1.54%)
Apr 09, 2014 7.120 7.230 7.010 7.150 10,827,811 -0.06(-0.83%)
Apr 08, 2014 7.080 7.280 6.800 7.210 17,663,460 +0.47(+6.97%)
Apr 07, 2014 6.950 7.180 6.580 6.740 19,397,668 -0.38(-5.34%)
Apr 04, 2014 7.640 7.720 6.950 7.120 27,207,900 -0.51(-6.68%)
Apr 03, 2014 7.700 7.870 7.470 7.630 27,231,570 +0.15(+2.01%)
Apr 02, 2014 7.610 8.100 7.170 7.480 58,023,784 -0.06(-0.80%)
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.