Skip to main content

Plug Power Inc (NQ: PLUG )

3.360 -0.070 (-2.04%)
Streaming Delayed Price Updated: 11:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 1.970 1.970 1.970 0 +0.03(+1.55%)
Aug 30, 2018 1.970 1.970 1.920 1.940 4,030,162 -0.03(-1.52%)
Aug 29, 2018 1.990 2.040 1.960 1.970 5,114,487 +0.01(+0.51%)
Aug 28, 2018 1.990 2.000 1.950 1.960 1,833,387 -0.01(-0.51%)
Aug 27, 2018 2.010 2.040 1.950 1.970 3,409,805 -0.03(-1.50%)
Aug 24, 2018 2.030 2.050 1.970 2.000 2,517,200 -0.01(-0.50%)
Aug 23, 2018 1.990 2.100 1.990 2.010 5,719,712 +0.06(+3.08%)
Aug 22, 2018 1.950 1.980 1.940 1.950 1,026,650 +0.00(+0.00%)
Aug 21, 2018 1.950 1.980 1.930 1.950 1,642,728 +0.00(+0.00%)
Aug 20, 2018 1.990 1.990 1.940 1.950 1,243,907 -0.02(-1.02%)
Aug 17, 2018 1.960 1.980 1.930 1.970 1,571,900 +0.00(+0.00%)
Aug 16, 2018 1.870 2.000 1.860 1.970 4,585,423 +0.11(+5.91%)
Aug 15, 2018 1.890 1.900 1.850 1.860 1,310,896 -0.03(-1.59%)
Aug 14, 2018 1.910 1.910 1.870 1.890 1,860,827 +0.00(+0.00%)
Aug 13, 2018 1.920 1.930 1.870 1.890 1,798,016 -0.02(-1.05%)
Aug 10, 2018 1.910 1.920 1.830 1.910 3,094,800 +0.00(+0.00%)
Aug 09, 2018 2.010 2.020 1.890 1.910 4,971,271 -0.11(-5.45%)
Aug 08, 2018 1.970 2.050 1.950 2.020 3,988,672 +0.07(+3.59%)
Aug 07, 2018 1.980 1.990 1.950 1.950 1,293,483 -0.02(-1.02%)
Aug 06, 2018 1.980 1.990 1.950 1.970 1,883,691 +0.02(+1.03%)
Aug 03, 2018 1.990 2.000 1.950 1.950 1,406,700 -0.04(-2.01%)
Aug 02, 2018 1.940 1.990 1.940 1.990 1,347,293 +0.03(+1.53%)
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.