Skip to main content

Plug Power Inc (NQ: PLUG )

3.440 +0.010 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 2.130 2.160 2.130 2.140 1,835,987 +0.01(+0.47%)
Aug 30, 2017 2.140 2.160 2.115 2.130 1,663,867 -0.03(-1.39%)
Aug 29, 2017 2.150 2.180 2.130 2.160 1,891,902 -0.01(-0.46%)
Aug 28, 2017 2.160 2.190 2.140 2.170 1,821,235 +0.01(+0.46%)
Aug 25, 2017 2.170 2.197 2.140 2.160 1,667,294 -0.01(-0.46%)
Aug 24, 2017 2.120 2.180 2.105 2.170 1,532,706 +0.04(+1.88%)
Aug 23, 2017 2.130 2.165 2.115 2.130 1,390,279 -0.03(-1.39%)
Aug 22, 2017 2.100 2.190 2.090 2.160 3,570,515 +0.05(+2.37%)
Aug 21, 2017 2.120 2.120 2.050 2.110 2,136,969 -0.01(-0.47%)
Aug 18, 2017 2.020 2.120 2.010 2.120 2,800,134 +0.08(+3.92%)
Aug 17, 2017 2.060 2.090 2.020 2.040 2,262,789 -0.04(-1.92%)
Aug 16, 2017 2.140 2.140 2.060 2.080 2,121,265 -0.01(-0.48%)
Aug 15, 2017 2.150 2.160 2.070 2.090 2,039,091 -0.04(-1.88%)
Aug 14, 2017 2.070 2.160 2.070 2.130 3,394,130 +0.07(+3.40%)
Aug 11, 2017 2.000 2.070 1.980 2.060 4,507,306 +0.06(+3.00%)
Aug 10, 2017 2.120 2.140 2.000 2.000 6,303,982 -0.14(-6.54%)
Aug 09, 2017 2.120 2.170 2.080 2.140 3,036,619 -0.03(-1.38%)
Aug 08, 2017 2.200 2.320 2.140 2.170 10,950,876 -0.21(-8.82%)
Aug 07, 2017 2.270 2.420 2.260 2.380 7,069,991 +0.13(+5.78%)
Aug 04, 2017 2.250 2.290 2.240 2.250 1,984,533 +0.00(+0.00%)
Aug 03, 2017 2.240 2.290 2.200 2.250 3,019,888 +0.01(+0.45%)
Aug 02, 2017 2.300 2.310 2.230 2.240 3,452,260 -0.07(-3.03%)
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.