Plug Power Inc (NQ: PLUG )

15.81 +0.06 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 2.560 2.580 2.500 2.560 3,442,600 -0.06(-2.29%)
May 30, 2019 2.620 2.680 2.560 2.620 3,927,210 +0.03(+1.16%)
May 29, 2019 2.860 2.870 2.510 2.590 11,908,151 -0.08(-3.00%)
May 28, 2019 2.640 2.740 2.590 2.670 8,395,375 +0.17(+6.80%)
May 24, 2019 2.530 2.540 2.455 2.500 2,683,500 +0.00(+0.00%)
May 23, 2019 2.510 2.530 2.430 2.500 4,330,742 -0.03(-1.19%)
May 22, 2019 2.500 2.540 2.460 2.530 2,000,026 +0.02(+0.80%)
May 21, 2019 2.600 2.600 2.480 2.510 3,721,879 -0.06(-2.33%)
May 20, 2019 2.600 2.640 2.520 2.570 4,908,765 +0.02(+0.78%)
May 17, 2019 2.460 2.560 2.440 2.550 4,865,800 +0.13(+5.37%)
May 16, 2019 2.370 2.440 2.360 2.420 4,360,529 +0.09(+3.86%)
May 15, 2019 2.290 2.330 2.260 2.330 2,138,595 +0.05(+2.19%)
May 14, 2019 2.250 2.300 2.220 2.280 4,044,754 +0.05(+2.24%)
May 13, 2019 2.340 2.340 2.200 2.230 4,938,095 -0.12(-5.11%)
May 10, 2019 2.320 2.380 2.300 2.350 2,840,000 +0.04(+1.73%)
May 09, 2019 2.360 2.380 2.160 2.310 6,230,722 -0.11(-4.55%)
May 08, 2019 2.300 2.490 2.260 2.420 7,484,875 -0.05(-2.02%)
May 07, 2019 2.500 2.530 2.450 2.470 3,069,385 -0.04(-1.59%)
May 06, 2019 2.510 2.570 2.490 2.510 2,632,182 -0.06(-2.33%)
May 03, 2019 2.480 2.570 2.420 2.570 3,209,100 +0.11(+4.47%)
May 02, 2019 2.500 2.520 2.450 2.460 2,499,941 -0.05(-1.99%)
May 01, 2019 2.500 2.530 2.470 2.510 2,706,063 +0.02(+0.80%)
Apr 30, 2019 2.520 2.550 2.470 2.490 3,524,748 -0.04(-1.58%)
Apr 29, 2019 2.520 2.580 2.500 2.530 3,102,246 +0.01(+0.40%)
Apr 26, 2019 2.500 2.540 2.460 2.520 2,992,300 -0.01(-0.40%)
Apr 25, 2019 2.590 2.590 2.510 2.530 3,208,300 -0.05(-1.94%)
Apr 24, 2019 2.550 2.600 2.510 2.580 2,952,085 +0.05(+1.98%)
Apr 23, 2019 2.500 2.600 2.460 2.530 6,364,242 +0.03(+1.20%)
Apr 22, 2019 2.590 2.590 2.450 2.500 3,966,350 -0.07(-2.72%)
Apr 18, 2019 2.540 2.570 2.500 2.570 2,323,400 +0.01(+0.39%)
Apr 17, 2019 2.600 2.610 2.520 2.560 2,380,873 -0.03(-1.16%)
Apr 16, 2019 2.550 2.600 2.480 2.590 3,266,263 +0.08(+3.19%)
Apr 15, 2019 2.600 2.620 2.430 2.510 5,350,249 -0.08(-3.09%)
Apr 12, 2019 2.700 2.700 2.580 2.590 4,026,500 -0.08(-3.00%)
Apr 11, 2019 2.670 2.720 2.600 2.670 3,111,263 +0.00(+0.00%)
Apr 10, 2019 2.650 2.730 2.620 2.670 4,631,083 +0.08(+3.09%)
Apr 09, 2019 2.790 2.850 2.590 2.590 9,408,384 -0.18(-6.50%)
Apr 08, 2019 2.660 2.860 2.650 2.770 10,352,312 +0.14(+5.32%)
Apr 05, 2019 2.570 2.675 2.540 2.630 9,400,800 +0.08(+3.14%)
Apr 04, 2019 2.460 2.550 2.440 2.550 4,623,391 +0.09(+3.66%)
Apr 03, 2019 2.490 2.580 2.400 2.460 7,955,609 +0.01(+0.41%)
Apr 02, 2019 2.360 2.460 2.320 2.450 4,149,711 +0.10(+4.26%)
Apr 01, 2019 2.420 2.430 2.340 2.350 3,525,914 -0.05(-2.08%)
Mar 29, 2019 2.470 2.485 2.370 2.400 4,239,300 -0.02(-0.83%)
Mar 28, 2019 2.400 2.540 2.360 2.420 6,994,999 +0.06(+2.54%)
Mar 27, 2019 2.400 2.430 2.310 2.360 3,995,076 -0.04(-1.67%)
Mar 26, 2019 2.360 2.430 2.320 2.400 3,460,393 +0.04(+1.69%)
Mar 25, 2019 2.480 2.490 2.230 2.360 6,764,582 -0.12(-4.84%)
Mar 22, 2019 2.490 2.540 2.420 2.480 4,412,300 -0.06(-2.36%)
Mar 21, 2019 2.600 2.620 2.420 2.540 8,405,554 -0.08(-3.05%)
Mar 20, 2019 2.410 2.650 2.410 2.620 10,581,469 +0.09(+3.56%)
Mar 19, 2019 2.480 2.580 2.430 2.530 8,364,516 +0.13(+5.42%)
Mar 18, 2019 2.280 2.420 2.250 2.400 6,291,692 +0.20(+9.09%)
Mar 15, 2019 2.590 2.600 2.040 2.200 15,081,500 -0.39(-15.06%)
Mar 14, 2019 2.490 2.650 2.380 2.590 18,082,928 +0.21(+8.82%)
Mar 13, 2019 2.280 2.390 2.220 2.380 9,399,153 +0.18(+8.18%)
Mar 12, 2019 2.150 2.300 2.140 2.200 10,149,029 +0.09(+4.27%)
Mar 11, 2019 1.970 2.240 1.960 2.110 13,030,479 +0.16(+8.21%)
Mar 08, 2019 1.940 1.950 1.920 1.950 2,813,900 -0.02(-1.02%)
Mar 07, 2019 1.750 1.980 1.550 1.970 9,119,542 +0.16(+8.84%)
Mar 06, 2019 1.910 1.930 1.800 1.810 4,275,766 -0.06(-3.21%)
Mar 05, 2019 1.890 1.950 1.850 1.870 4,326,916 +0.01(+0.54%)
Mar 04, 2019 1.830 1.880 1.820 1.860 3,207,181 +0.06(+3.33%)
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.