Plug Power Inc (NQ: PLUG )

13.68 -0.14 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 1.810 1.870 1.780 1.870 1,968,078 +0.10(+5.65%)
Jan 28, 2016 1.920 1.940 1.710 1.770 3,598,778 -0.08(-4.32%)
Jan 27, 2016 1.830 1.880 1.755 1.850 2,293,451 +0.07(+3.93%)
Jan 26, 2016 1.770 1.820 1.710 1.780 1,787,619 +0.03(+1.71%)
Jan 25, 2016 1.790 1.860 1.730 1.750 2,010,587 -0.07(-3.85%)
Jan 22, 2016 1.790 1.815 1.715 1.820 2,751,102 +0.10(+5.81%)
Jan 21, 2016 1.600 1.750 1.526 1.720 3,229,779 +0.16(+9.90%)
Jan 20, 2016 1.470 1.590 1.300 1.565 4,412,639 +0.03(+2.29%)
Jan 19, 2016 1.670 1.715 1.500 1.530 2,857,243 -0.13(-7.83%)
Jan 15, 2016 1.650 1.660 1.660 1.660 2,716,800 -0.04(-2.35%)
Jan 14, 2016 1.750 1.770 1.610 1.700 3,771,453 -0.05(-2.86%)
Jan 13, 2016 1.870 1.900 1.720 1.750 2,078,273 -0.06(-3.31%)
Jan 12, 2016 1.860 1.920 1.750 1.810 1,814,274 -0.04(-2.16%)
Jan 11, 2016 1.920 1.960 1.780 1.850 2,141,760 -0.07(-3.65%)
Jan 08, 2016 1.940 2.020 1.900 1.920 1,611,388 +0.02(+1.05%)
Jan 07, 2016 1.960 2.010 1.900 1.900 2,749,274 -0.13(-6.40%)
Jan 06, 2016 2.000 2.050 1.990 2.030 1,672,731 -0.03(-1.46%)
Jan 05, 2016 2.110 2.110 2.030 2.060 956,618 -0.04(-1.90%)
Jan 04, 2016 2.000 2.100 1.960 2.100 2,373,321 -0.01(-0.47%)
Dec 31, 2015 2.140 2.110 2.110 2.110 2,156,400 -0.05(-2.31%)
Dec 30, 2015 2.230 2.290 2.140 2.160 2,118,209 -0.08(-3.57%)
Dec 29, 2015 2.240 2.290 2.220 2.240 1,115,858 +0.00(+0.00%)
Dec 28, 2015 2.280 2.335 2.190 2.240 1,836,714 -0.06(-2.61%)
Dec 24, 2015 2.270 2.300 2.300 2.300 1,424,700 +0.03(+1.32%)
Dec 23, 2015 2.250 2.340 2.244 2.270 2,686,415 +0.02(+1.11%)
Dec 22, 2015 2.200 2.250 2.180 2.245 1,354,541 +0.00(+0.22%)
Dec 21, 2015 2.220 2.270 2.200 2.240 1,897,624 +0.02(+0.90%)
Dec 18, 2015 2.230 2.298 2.201 2.220 3,707,767 +0.04(+1.83%)
Dec 17, 2015 2.270 2.300 2.150 2.180 2,276,873 -0.06(-2.68%)
Dec 16, 2015 2.290 2.345 2.150 2.240 5,635,981 +0.12(+5.66%)
Dec 15, 2015 1.970 2.159 1.970 2.120 2,154,352 +0.16(+8.16%)
Dec 14, 2015 2.000 2.030 1.950 1.960 1,276,092 -0.04(-2.00%)
Dec 11, 2015 2.030 2.050 1.980 2.000 1,423,803 -0.07(-3.38%)
Dec 10, 2015 1.980 2.070 1.980 2.070 1,189,329 +0.08(+4.02%)
Dec 09, 2015 1.950 2.030 1.950 1.990 997,450 +0.05(+2.58%)
Dec 08, 2015 1.950 2.000 1.920 1.940 1,364,860 -0.07(-3.48%)
Dec 07, 2015 2.060 2.080 1.980 2.010 1,395,021 -0.07(-3.37%)
Dec 04, 2015 2.110 2.120 2.020 2.080 1,403,404 -0.01(-0.48%)
Dec 03, 2015 2.110 2.150 2.050 2.090 1,442,606 -0.02(-0.95%)
Dec 02, 2015 2.170 2.190 2.060 2.110 2,141,792 -0.08(-3.65%)
Dec 01, 2015 2.220 2.230 2.140 2.190 1,691,887 -0.01(-0.45%)
Nov 30, 2015 2.150 2.230 2.120 2.200 2,580,856 +0.08(+3.77%)
Nov 27, 2015 2.100 2.140 2.060 2.120 1,423,288 +0.05(+2.42%)
Nov 25, 2015 1.930 2.070 2.070 2.070 4,808,800 +0.13(+6.70%)
Nov 24, 2015 1.900 1.950 1.880 1.940 1,451,852 +0.02(+1.04%)
Nov 23, 2015 1.860 1.940 1.860 1.920 1,115,839 +0.02(+1.05%)
Nov 20, 2015 1.930 1.940 1.870 1.900 1,347,563 +0.00(+0.00%)
Nov 19, 2015 1.960 1.960 1.880 1.900 2,141,126 +0.02(+1.06%)
Nov 18, 2015 1.870 1.880 1.810 1.880 1,798,961 +0.04(+2.17%)
Nov 17, 2015 1.940 1.950 1.820 1.840 2,726,424 -0.08(-4.17%)
Nov 16, 2015 1.910 1.950 1.860 1.920 3,188,255 +0.08(+4.35%)
Nov 13, 2015 1.890 1.910 1.800 1.840 4,313,791 +0.06(+3.37%)
Nov 12, 2015 1.850 1.890 1.760 1.780 3,108,069 -0.06(-3.26%)
Nov 11, 2015 1.950 1.990 1.830 1.840 4,404,641 -0.06(-3.41%)
Nov 10, 2015 2.250 2.250 1.890 1.905 11,431,172 -0.46(-19.45%)
Nov 09, 2015 2.470 2.550 2.300 2.365 9,524,867 -0.39(-14.31%)
Nov 06, 2015 2.860 2.865 2.690 2.760 3,679,006 -0.10(-3.50%)
Nov 05, 2015 2.970 2.970 2.760 2.860 4,894,568 -0.06(-2.05%)
Nov 04, 2015 2.970 2.980 2.810 2.920 4,680,106 +0.05(+1.74%)
Nov 03, 2015 2.780 2.960 2.700 2.870 9,172,962 +0.23(+8.71%)
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.