Plug Power Inc (NQ: PLUG )

22.50 +0.65 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 2.900 2.940 2.814 2.850 8,156,455 +0.12(+4.40%)
Oct 30, 2017 2.750 2.780 2.710 2.730 3,033,401 -0.02(-0.73%)
Oct 27, 2017 2.750 2.800 2.720 2.750 4,500,047 +0.06(+2.23%)
Oct 26, 2017 2.650 2.750 2.630 2.690 3,088,464 +0.02(+0.75%)
Oct 25, 2017 2.720 2.720 2.573 2.670 3,738,713 -0.04(-1.48%)
Oct 24, 2017 2.730 2.770 2.680 2.710 3,200,811 +0.05(+1.88%)
Oct 23, 2017 2.770 2.790 2.650 2.660 4,284,789 -0.04(-1.48%)
Oct 20, 2017 2.550 2.725 2.530 2.700 4,986,858 +0.17(+6.72%)
Oct 19, 2017 2.530 2.560 2.430 2.530 5,000,480 -0.02(-0.78%)
Oct 18, 2017 2.660 2.690 2.540 2.550 5,718,517 -0.12(-4.49%)
Oct 17, 2017 2.740 2.790 2.650 2.670 4,038,548 -0.10(-3.61%)
Oct 16, 2017 2.800 2.870 2.750 2.770 3,310,283 -0.03(-1.07%)
Oct 13, 2017 2.890 2.900 2.780 2.800 4,083,194 -0.07(-2.44%)
Oct 12, 2017 2.780 2.900 2.714 2.870 5,473,499 +0.08(+2.87%)
Oct 11, 2017 2.940 2.950 2.750 2.790 7,684,796 -0.12(-4.12%)
Oct 10, 2017 2.920 2.920 2.750 2.910 6,861,674 +0.04(+1.39%)
Oct 09, 2017 3.040 3.070 2.850 2.870 8,816,921 -0.10(-3.37%)
Oct 06, 2017 2.930 3.055 2.890 2.970 12,695,328 +0.12(+4.21%)
Oct 05, 2017 2.770 2.900 2.730 2.850 5,565,433 +0.08(+2.89%)
Oct 04, 2017 2.810 2.885 2.700 2.770 8,841,195 -0.02(-0.72%)
Oct 03, 2017 2.790 2.820 2.760 2.790 3,855,488 +0.04(+1.45%)
Oct 02, 2017 2.610 2.850 2.590 2.750 10,568,276 +0.14(+5.36%)
Sep 29, 2017 2.620 2.650 2.590 2.610 3,153,563 -0.01(-0.38%)
Sep 28, 2017 2.670 2.680 2.550 2.620 4,143,910 -0.03(-1.13%)
Sep 27, 2017 2.580 2.650 3,907,937 +0.05(+1.92%)
Sep 26, 2017 2.610 2.635 2.510 2.600 5,137,696 +0.00(+0.00%)
Sep 25, 2017 2.600 2.720 2.540 2.600 8,682,366 +0.03(+1.17%)
Sep 22, 2017 2.510 2.630 2.485 2.570 5,291,212 +0.10(+4.05%)
Sep 21, 2017 2.780 2.820 2.420 2.470 18,370,340 -0.27(-9.85%)
Sep 20, 2017 2.410 2.750 2.410 2.740 20,694,688 +0.33(+13.69%)
Sep 19, 2017 2.470 2.535 2.380 2.410 9,290,820 -0.06(-2.43%)
Sep 18, 2017 2.250 2.470 2.250 2.470 11,437,391 +0.22(+9.78%)
Sep 15, 2017 2.220 2.250 2.170 2.250 6,257,448 +0.02(+0.90%)
Sep 14, 2017 2.390 2.400 2.210 2.230 5,310,390 -0.12(-5.11%)
Sep 13, 2017 2.180 2.380 2.180 2.350 11,540,558 +0.18(+8.29%)
Sep 12, 2017 2.180 2.190 2.150 2.170 2,020,018 +0.00(+0.00%)
Sep 11, 2017 2.140 2.170 2.120 2.170 1,919,599 +0.04(+1.88%)
Sep 08, 2017 2.150 2.180 2.130 2.130 1,602,785 -0.04(-1.84%)
Sep 07, 2017 2.140 2.195 2.110 2.170 2,885,193 +0.03(+1.40%)
Sep 06, 2017 2.100 2.160 2.100 2.140 1,934,977 +0.03(+1.42%)
Sep 05, 2017 2.180 2.180 2.095 2.110 2,850,046 -0.08(-3.65%)
Sep 01, 2017 2.140 2.200 2.140 2.190 2,007,675 +0.05(+2.34%)
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.