Plug Power Inc (NQ: PLUG )

15.81 +0.06 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 1.720 1.880 1.700 1.830 2,550,086 +0.12(+7.02%)
Sep 29, 2015 1.850 1.860 1.680 1.710 3,161,070 -0.12(-6.56%)
Sep 28, 2015 1.920 1.940 1.790 1.830 2,882,609 -0.10(-5.18%)
Sep 25, 2015 2.090 2.100 1.920 1.930 3,109,019 -0.14(-6.76%)
Sep 24, 2015 2.030 2.090 1.970 2.070 2,205,097 +0.02(+0.98%)
Sep 23, 2015 2.170 2.170 2.000 2.050 3,235,157 -0.13(-5.96%)
Sep 22, 2015 2.080 2.240 2.070 2.180 6,195,692 +0.01(+0.46%)
Sep 21, 2015 2.010 2.320 2.000 2.170 16,160,056 +0.28(+14.81%)
Sep 18, 2015 1.780 1.920 1.770 1.890 5,540,940 +0.11(+6.18%)
Sep 17, 2015 1.730 1.780 1.710 1.780 3,572,317 +0.07(+4.09%)
Sep 16, 2015 1.690 1.720 1.675 1.710 1,926,207 +0.02(+1.18%)
Sep 15, 2015 1.670 1.690 1.660 1.690 1,303,915 +0.01(+0.60%)
Sep 14, 2015 1.720 1.720 1.660 1.680 1,364,227 -0.02(-1.18%)
Sep 11, 2015 1.750 1.750 1.680 1.700 1,670,957 +0.01(+0.59%)
Sep 10, 2015 1.720 1.740 1.680 1.690 1,686,403 -0.01(-0.59%)
Sep 09, 2015 1.770 1.780 1.680 1.700 2,158,945 -0.04(-2.30%)
Sep 08, 2015 1.750 1.790 1.713 1.740 1,760,279 +0.02(+1.16%)
Sep 04, 2015 1.670 1.720 1.720 1.720 1,502,400 +0.03(+1.78%)
Sep 03, 2015 1.760 1.760 1.680 1.690 1,850,725 -0.02(-1.17%)
Sep 02, 2015 1.700 1.710 1.640 1.710 2,641,682 +0.05(+3.01%)
Sep 01, 2015 1.660 1.700 1.650 1.660 1,946,421 -0.05(-2.92%)
Aug 31, 2015 1.760 1.790 1.690 1.710 2,999,958 -0.05(-2.84%)
Aug 28, 2015 1.760 1.850 1.730 1.760 4,517,578 +0.01(+0.57%)
Aug 27, 2015 1.800 1.840 1.730 1.750 2,812,607 +0.03(+1.74%)
Aug 26, 2015 1.900 1.920 1.660 1.720 14,322,467 -0.13(-7.03%)
Aug 25, 2015 1.860 2.000 1.820 1.850 3,266,869 +0.09(+5.11%)
Aug 24, 2015 1.600 1.890 1.555 1.760 4,226,069 -0.16(-8.33%)
Aug 21, 2015 1.950 1.990 1.800 1.920 5,624,479 -0.10(-4.95%)
Aug 20, 2015 2.150 2.170 2.020 2.020 3,382,821 -0.17(-7.76%)
Aug 19, 2015 2.260 2.270 2.160 2.190 3,273,853 -0.07(-3.10%)
Aug 18, 2015 2.270 2.280 2.230 2.260 897,655 -0.02(-0.88%)
Aug 17, 2015 2.270 2.310 2.245 2.280 924,221 -0.01(-0.44%)
Aug 14, 2015 2.240 2.330 2.240 2.290 1,341,144 +0.02(+0.88%)
Aug 13, 2015 2.320 2.350 2.240 2.270 2,191,627 -0.08(-3.40%)
Aug 12, 2015 2.300 2.440 2.230 2.350 3,284,069 +0.02(+0.86%)
Aug 11, 2015 2.350 2.390 2.310 2.330 1,968,828 -0.05(-2.10%)
Aug 10, 2015 2.390 2.420 2.320 2.380 1,708,616 -0.02(-0.83%)
Aug 07, 2015 2.350 2.460 2.280 2.400 2,312,499 +0.03(+1.27%)
Aug 06, 2015 2.830 2.840 2.350 2.370 7,005,291 -0.41(-14.75%)
Aug 05, 2015 2.780 2.840 2.720 2.780 3,222,337 +0.06(+2.21%)
Aug 04, 2015 2.770 2.805 2.680 2.720 3,256,095 -0.13(-4.56%)
Aug 03, 2015 2.680 2.850 2.630 2.850 8,223,037 +0.26(+10.04%)
Jul 31, 2015 2.440 2.590 2.401 2.590 3,253,027 +0.19(+7.92%)
Jul 30, 2015 2.400 2.420 2.360 2.400 1,078,083 +0.01(+0.42%)
Jul 29, 2015 2.400 2.450 2.360 2.390 1,333,371 +0.00(+0.00%)
Jul 28, 2015 2.420 2.450 2.360 2.390 1,897,007 +0.07(+3.02%)
Jul 27, 2015 2.400 2.408 2.310 2.320 1,658,951 -0.06(-2.52%)
Jul 24, 2015 2.430 2.441 2.370 2.380 1,238,587 -0.05(-2.06%)
Jul 23, 2015 2.480 2.480 2.400 2.430 1,505,159 -0.06(-2.41%)
Jul 22, 2015 2.470 2.500 2.420 2.490 1,285,583 +0.01(+0.40%)
Jul 21, 2015 2.390 2.570 2.340 2.480 4,028,105 +0.11(+4.64%)
Jul 20, 2015 2.500 2.500 2.330 2.370 1,941,895 -0.01(-0.42%)
Jul 17, 2015 2.290 2.390 2.280 2.380 1,946,973 +0.07(+3.03%)
Jul 16, 2015 2.290 2.340 2.280 2.310 1,195,871 +0.02(+0.87%)
Jul 15, 2015 2.320 2.335 2.280 2.290 1,703,080 -0.05(-2.14%)
Jul 14, 2015 2.350 2.385 2.290 2.340 1,808,999 -0.01(-0.43%)
Jul 13, 2015 2.310 2.350 2.260 2.350 1,836,747 +0.07(+3.07%)
Jul 10, 2015 2.360 2.370 2.260 2.280 2,484,047 -0.05(-2.15%)
Jul 09, 2015 2.400 2.420 2.330 2.330 2,616,106 -0.01(-0.43%)
Jul 08, 2015 2.500 2.510 2.300 2.340 4,469,921 -0.20(-7.87%)
Jul 07, 2015 2.430 2.620 2.370 2.540 12,360,033 +0.31(+13.90%)
Jul 06, 2015 2.230 2.270 2.170 2.230 2,436,632 -0.09(-3.88%)
Jul 02, 2015 2.420 2.320 2.320 2.320 4,143,400 -0.03(-1.28%)
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.