Plug Power Inc (NQ: PLUG )

21.04 -1.46 (-6.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 1.390 1.420 1.370 1.370 2,394,630 -0.02(-1.44%)
Jan 30, 2019 1.420 1.420 1.370 1.390 1,789,138 -0.01(-0.71%)
Jan 29, 2019 1.380 1.420 1.380 1.400 1,793,100 +0.03(+2.19%)
Jan 28, 2019 1.360 1.370 1.330 1.370 1,769,266 +0.01(+0.74%)
Jan 25, 2019 1.380 1.400 1.335 1.360 1,901,000 -0.01(-0.73%)
Jan 24, 2019 1.370 1.390 1.350 1.370 1,227,192 +0.01(+0.74%)
Jan 23, 2019 1.340 1.390 1.310 1.360 2,144,449 +0.03(+2.26%)
Jan 22, 2019 1.400 1.400 1.310 1.330 2,177,314 -0.05(-3.62%)
Jan 18, 2019 1.410 1.430 1.360 1.380 2,313,600 -0.02(-1.43%)
Jan 17, 2019 1.400 1.430 1.370 1.400 2,165,342 +0.01(+0.72%)
Jan 16, 2019 1.390 1.440 1.370 1.390 1,586,881 +0.00(+0.00%)
Jan 15, 2019 1.440 1.450 1.340 1.390 3,491,121 -0.06(-4.14%)
Jan 14, 2019 1.470 1.470 1.400 1.450 2,000,238 -0.03(-2.03%)
Jan 11, 2019 1.450 1.490 1.360 1.480 4,353,600 +0.03(+2.07%)
Jan 10, 2019 1.500 1.500 1.420 1.450 2,724,871 -0.06(-3.97%)
Jan 09, 2019 1.650 1.650 1.400 1.510 7,495,202 -0.09(-5.63%)
Jan 08, 2019 1.600 1.700 1.590 1.600 8,712,378 +0.07(+4.58%)
Jan 07, 2019 1.380 1.590 1.380 1.530 7,525,735 +0.19(+14.18%)
Jan 04, 2019 1.300 1.350 1.260 1.340 4,863,700 +0.08(+6.35%)
Jan 03, 2019 1.330 1.330 1.240 1.260 3,637,979 -0.07(-5.26%)
Jan 02, 2019 1.240 1.350 1.230 1.330 3,387,887 +0.09(+7.26%)
Dec 31, 2018 1.360 1.360 1.230 1.240 3,750,300 -0.08(-6.06%)
Dec 28, 2018 1.300 1.380 1.260 1.320 4,737,800 +0.02(+1.54%)
Dec 27, 2018 1.350 1.400 1.220 1.300 5,935,650 -0.01(-0.76%)
Dec 26, 2018 1.020 1.330 1.020 1.310 8,140,264 +0.29(+28.43%)
Dec 24, 2018 1.040 1.050 0.9900 1.020 3,127,500 +0.00(+0.00%)
Dec 21, 2018 1.030 1.050 0.9900 1.020 8,373,200 +0.01(+0.99%)
Dec 20, 2018 1.200 1.210 1.000 1.010 7,539,584 -0.17(-14.41%)
Dec 19, 2018 1.210 1.220 1.180 1.180 2,354,491 +0.00(+0.00%)
Dec 18, 2018 1.320 1.340 1.170 1.180 4,173,986 -0.13(-9.92%)
Dec 17, 2018 1.360 1.390 1.280 1.310 3,495,816 -0.06(-4.38%)
Dec 14, 2018 1.430 1.440 1.370 1.370 2,370,600 -0.08(-5.52%)
Dec 13, 2018 1.470 1.500 1.440 1.450 1,743,815 -0.01(-0.68%)
Dec 12, 2018 1.500 1.510 1.460 1.460 2,239,395 -0.04(-2.67%)
Dec 11, 2018 1.540 1.550 1.490 1.500 1,259,433 +0.00(+0.00%)
Dec 10, 2018 1.600 1.625 1.410 1.500 3,416,772 -0.07(-4.46%)
Dec 07, 2018 1.620 1.670 1.550 1.570 2,648,800 -0.05(-3.09%)
Dec 06, 2018 1.690 1.690 1.590 1.620 2,917,648 -0.07(-4.14%)
Dec 04, 2018 1.710 1.740 1.690 1.690 2,137,800 -0.01(-0.59%)
Dec 03, 2018 1.780 1.790 1.680 1.700 2,213,052 -0.05(-2.86%)
Nov 30, 2018 1.770 1.770 1.750 1.750 1,094,500 -0.02(-1.13%)
Nov 29, 2018 1.800 1.800 1.755 1.770 1,167,684 -0.01(-0.56%)
Nov 28, 2018 1.780 1.790 1.740 1.780 1,418,696 +0.02(+1.14%)
Nov 27, 2018 1.740 1.770 1.720 1.760 1,213,065 +0.03(+1.73%)
Nov 26, 2018 1.750 1.790 1.720 1.730 1,451,609 +0.02(+1.17%)
Nov 23, 2018 1.780 1.800 1.710 1.710 1,435,700 -0.09(-5.00%)
Nov 21, 2018 1.800 1.800 1.800 0 +0.05(+2.86%)
Nov 20, 2018 1.760 1.800 1.720 1.750 1,856,048 -0.03(-1.69%)
Nov 19, 2018 1.820 1.830 1.740 1.780 2,040,626 -0.06(-3.26%)
Nov 16, 2018 1.820 1.840 1.810 1.840 823,600 +0.00(+0.00%)
Nov 15, 2018 1.800 1.860 1.800 1.840 980,389 +0.04(+2.22%)
Nov 14, 2018 1.830 1.850 1.790 1.800 1,622,767 -0.01(-0.55%)
Nov 13, 2018 1.860 1.870 1.810 1.810 1,254,079 -0.04(-2.16%)
Nov 12, 2018 1.880 1.880 1.800 1.850 1,857,128 -0.02(-1.07%)
Nov 09, 2018 1.930 1.930 1.840 1.870 2,940,500 -0.07(-3.61%)
Nov 08, 2018 1.960 2.000 1.900 1.940 3,050,634 +0.01(+0.52%)
Nov 07, 2018 1.920 1.940 1.900 1.930 2,238,714 +0.02(+1.05%)
Nov 06, 2018 1.900 1.920 1.890 1.910 1,264,059 -0.01(-0.52%)
Nov 05, 2018 1.910 1.920 1.860 1.920 1,435,906 +0.02(+1.05%)
Nov 02, 2018 1.920 1.920 1.865 1.900 1,074,800 +0.01(+0.53%)
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.