Plug Power Inc (NQ: PLUG )

13.79 +0.11 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 1.850 1.880 1.810 1.860 3,401,618 +0.01(+0.54%)
May 30, 2017 1.880 1.900 1.830 1.850 3,617,541 -0.05(-2.63%)
May 26, 2017 1.880 1.930 1.860 1.900 5,704,264 +0.02(+1.06%)
May 25, 2017 1.870 1.940 1.860 1.880 5,465,878 +0.01(+0.53%)
May 24, 2017 1.870 1.940 1.850 1.870 4,043,137 -0.04(-2.09%)
May 23, 2017 1.930 1.945 1.870 1.910 3,511,157 -0.03(-1.55%)
May 22, 2017 1.900 1.940 1.850 1.940 3,759,448 +0.04(+2.11%)
May 19, 2017 1.930 1.970 1.890 1.900 4,748,061 -0.04(-2.06%)
May 18, 2017 1.750 1.950 1.730 1.940 7,618,816 +0.18(+10.23%)
May 17, 2017 1.880 1.960 1.720 1.760 17,265,148 -0.28(-13.73%)
May 16, 2017 2.070 2.070 2.020 2.040 4,303,523 -0.03(-1.45%)
May 15, 2017 2.080 2.090 2.040 2.070 4,800,598 +0.00(+0.00%)
May 12, 2017 2.070 2.100 2.020 2.070 6,238,174 +0.01(+0.49%)
May 11, 2017 2.170 2.190 2.050 2.060 8,809,296 -0.08(-3.96%)
May 10, 2017 2.060 2.170 2.050 2.145 7,735,085 +0.06(+2.63%)
May 09, 2017 2.010 2.140 1.980 2.090 14,268,219 -0.17(-7.52%)
May 08, 2017 2.290 2.330 2.220 2.260 11,487,684 -0.03(-1.31%)
May 05, 2017 2.140 2.300 2.105 2.290 11,425,369 +0.15(+7.01%)
May 04, 2017 2.200 2.230 2.100 2.140 10,122,346 -0.07(-3.17%)
May 03, 2017 2.260 2.300 2.210 2.210 10,769,171 -0.06(-2.64%)
May 02, 2017 2.300 2.310 2.200 2.270 10,352,614 -0.03(-1.30%)
May 01, 2017 2.260 2.350 2.230 2.300 6,535,520 +0.06(+2.68%)
Apr 28, 2017 2.330 2.340 2.210 2.240 11,325,309 -0.09(-3.86%)
Apr 27, 2017 2.350 2.380 2.260 2.330 7,455,197 -0.01(-0.43%)
Apr 26, 2017 2.330 2.430 2.260 2.340 12,686,027 +0.03(+1.30%)
Apr 25, 2017 2.190 2.380 2.190 2.310 15,302,521 +0.14(+6.45%)
Apr 24, 2017 2.150 2.220 2.070 2.170 8,611,920 +0.05(+2.36%)
Apr 21, 2017 2.220 2.238 2.070 2.120 9,721,871 -0.10(-4.50%)
Apr 20, 2017 2.210 2.280 2.160 2.220 8,756,499 +0.00(+0.00%)
Apr 19, 2017 2.260 2.290 2.200 2.220 6,296,094 -0.03(-1.33%)
Apr 18, 2017 2.260 2.270 2.185 2.250 7,283,794 -0.04(-1.75%)
Apr 17, 2017 2.290 2.310 2.130 2.290 12,466,983 +0.05(+2.23%)
Apr 13, 2017 2.280 2.380 2.200 2.240 13,177,456 -0.08(-3.45%)
Apr 12, 2017 2.630 2.640 2.300 2.320 23,451,638 -0.32(-12.12%)
Apr 11, 2017 2.420 2.700 2.380 2.640 46,762,276 +0.19(+7.76%)
Apr 10, 2017 2.050 2.480 1.970 2.450 45,561,076 +0.42(+20.69%)
Apr 07, 2017 2.080 2.150 2.000 2.030 13,970,235 -0.11(-5.14%)
Apr 06, 2017 2.375 2.400 2.020 2.140 40,947,044 -0.11(-4.89%)
Apr 05, 2017 2.380 2.400 1.910 2.250 136,841,120 +0.95(+73.08%)
Apr 04, 2017 1.300 1.320 1.250 1.300 2,369,019 -0.02(-1.52%)
Apr 03, 2017 1.370 1.370 1.310 1.320 2,948,880 -0.06(-4.35%)
Mar 31, 2017 1.470 1.470 1.330 1.380 4,749,445 -0.08(-5.48%)
Mar 30, 2017 1.480 1.520 1.450 1.460 2,930,697 -0.02(-1.35%)
Mar 29, 2017 1.500 1.520 1.380 1.480 5,266,198 -0.02(-1.33%)
Mar 28, 2017 1.440 1.500 1.410 1.500 5,899,832 +0.10(+7.14%)
Mar 27, 2017 1.320 1.430 1.310 1.400 5,596,658 +0.04(+2.94%)
Mar 24, 2017 1.270 1.380 1.270 1.360 6,103,867 +0.08(+6.25%)
Mar 23, 2017 1.190 1.380 1.190 1.280 16,509,177 +0.08(+6.67%)
Mar 22, 2017 1.180 1.210 1.160 1.200 3,284,547 +0.01(+0.84%)
Mar 21, 2017 1.220 1.220 1.170 1.190 4,231,469 -0.03(-2.46%)
Mar 20, 2017 1.200 1.220 1.180 1.220 4,535,879 +0.02(+1.67%)
Mar 17, 2017 1.130 1.200 1.110 1.200 8,019,385 +0.08(+7.14%)
Mar 16, 2017 1.030 1.120 1.030 1.120 6,778,422 +0.09(+8.74%)
Mar 15, 2017 1.020 1.040 1.000 1.030 4,747,663 +0.00(+0.00%)
Mar 14, 2017 1.000 1.030 0.9638 1.030 2,659,962 +0.03(+3.00%)
Mar 13, 2017 1.010 1.010 0.9800 1.000 1,308,774 -0.01(-0.99%)
Mar 10, 2017 0.9500 1.010 0.9500 1.010 2,090,408 +0.06(+6.32%)
Mar 09, 2017 1.000 1.000 0.9200 0.9500 4,006,049 -0.11(-10.38%)
Mar 08, 2017 1.060 1.070 1.040 1.060 4,104,965 -0.01(-0.93%)
Mar 07, 2017 1.060 1.070 1.040 1.070 3,456,036 +0.02(+1.90%)
Mar 06, 2017 1.060 1.070 1.030 1.050 2,847,063 -0.02(-1.87%)
Mar 03, 2017 1.050 1.080 1.050 1.070 2,116,332 +0.00(+0.00%)
Mar 02, 2017 1.060 1.083 1.050 1.070 4,941,818 +0.00(+0.00%)
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.