Plug Power Inc (NQ: PLUG )

13.68 -0.14 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 41.14 41.91 38.30 39.85 21,496,186 -1.77(-4.25%)
Nov 29, 2021 40.89 41.70 39.46 41.62 15,419,938 +1.37(+3.40%)
Nov 26, 2021 41.10 42.12 39.57 40.25 13,370,131 -2.69(-6.26%)
Nov 24, 2021 42.51 43.18 40.74 42.94 14,506,054 +0.67(+1.59%)
Nov 23, 2021 42.51 44.08 41.14 42.27 15,923,171 -0.54(-1.26%)
Nov 22, 2021 45.35 46.50 42.22 42.81 25,352,244 -1.74(-3.91%)
Nov 19, 2021 41.85 45.20 41.44 44.55 37,990,016 +4.13(+10.22%)
Nov 18, 2021 42.07 40.46 40.00 40.42 18,298,700 -1.57(-3.74%)
Nov 17, 2021 43.15 45.33 41.79 41.99 20,510,826 -1.12(-2.60%)
Nov 16, 2021 41.80 43.33 40.71 43.11 16,430,356 +1.29(+3.08%)
Nov 15, 2021 43.69 43.70 41.02 41.82 18,344,820 -1.32(-3.06%)
Nov 12, 2021 43.35 44.42 41.96 43.14 18,806,776 -0.30(-0.69%)
Nov 11, 2021 40.28 44.49 39.59 43.44 34,192,904 +1.90(+4.57%)
Nov 10, 2021 38.74 41.54 27,987,626 +0.82(+2.01%)
Nov 09, 2021 41.12 42.44 38.94 40.72 30,901,276 -0.22(-0.54%)
Nov 08, 2021 40.11 41.64 39.80 40.94 35,111,304 +2.57(+6.70%)
Nov 05, 2021 39.84 40.15 37.77 38.37 20,148,936 -1.86(-4.62%)
Nov 04, 2021 41.29 41.35 39.46 40.23 16,706,797 +0.19(+0.47%)
Nov 03, 2021 39.97 40.70 38.64 40.04 25,355,644 -1.19(-2.89%)
Nov 02, 2021 41.95 42.95 40.18 41.23 36,456,852 -0.42(-1.01%)
Nov 01, 2021 39.58 41.90 40.77 41.65 44,366,888 +3.38(+8.83%)
Oct 29, 2021 37.25 38.49 36.81 38.27 31,916,786 +1.16(+3.13%)
Oct 28, 2021 34.82 38.44 37.11 49,513,336 +2.70(+7.85%)
Oct 27, 2021 34.71 35.43 34.33 34.41 23,503,060 +0.24(+0.70%)
Oct 26, 2021 35.24 34.17 21,817,278 -0.71(-2.04%)
Oct 25, 2021 33.14 35.04 32.90 34.88 23,565,252 +2.18(+6.67%)
Oct 22, 2021 33.56 31.96 32.70 16,427,303 -0.97(-2.88%)
Oct 21, 2021 32.96 34.96 32.86 33.67 27,648,600 +0.75(+2.28%)
Oct 20, 2021 33.45 33.81 32.53 32.92 19,271,638 -0.52(-1.56%)
Oct 19, 2021 32.76 33.51 31.91 33.44 24,594,294 +0.85(+2.61%)
Oct 18, 2021 31.10 33.14 30.96 32.59 31,715,196 +1.35(+4.32%)
Oct 15, 2021 31.87 32.65 30.77 31.24 40,414,920 -0.57(-1.79%)
Oct 14, 2021 33.91 34.00 31.31 31.81 76,752,168 -1.78(-5.30%)
Oct 13, 2021 31.98 33.66 31.79 33.59 85,178,336 +3.81(+12.79%)
Oct 12, 2021 27.91 29.96 27.87 29.78 28,195,872 +2.13(+7.70%)
Oct 11, 2021 27.19 28.27 27.17 27.65 16,002,844 +0.46(+1.69%)
Oct 08, 2021 26.47 27.36 26.37 27.19 17,187,258 +1.10(+4.22%)
Oct 07, 2021 25.06 26.51 24.65 26.09 15,142,698 +1.49(+6.06%)
Oct 06, 2021 24.01 25.00 23.80 24.60 13,572,612 +0.23(+0.94%)
Oct 05, 2021 24.40 24.84 24.17 24.37 9,893,558 +0.05(+0.18%)
Oct 04, 2021 25.36 25.39 24.12 24.32 14,685,861 -1.25(-4.87%)
Oct 01, 2021 25.57 25.87 24.96 25.57 9,885,392 +0.03(+0.12%)
Sep 30, 2021 25.25 25.89 24.86 25.54 14,064,009 +0.35(+1.39%)
Sep 29, 2021 27.06 27.10 25.15 25.19 21,911,496 -1.64(-6.11%)
Sep 28, 2021 28.00 28.39 26.78 26.83 17,459,332 -1.57(-5.53%)
Sep 27, 2021 27.03 28.83 26.49 28.40 20,689,668 +1.43(+5.30%)
Sep 24, 2021 27.50 27.58 26.66 26.97 12,430,065 -0.80(-2.88%)
Sep 23, 2021 28.03 28.40 27.10 27.77 21,562,404 +0.85(+3.16%)
Sep 22, 2021 26.04 27.10 25.82 26.92 15,041,844 +0.84(+3.22%)
Sep 21, 2021 25.87 26.47 25.50 26.08 13,075,308 +0.36(+1.40%)
Sep 20, 2021 25.41 26.02 25.12 25.72 16,759,121 -0.75(-2.83%)
Sep 17, 2021 25.01 26.53 25.00 26.47 23,850,114 +1.50(+6.01%)
Sep 16, 2021 24.46 25.01 24.10 24.97 10,460,133 +0.34(+1.38%)
Sep 15, 2021 24.47 24.69 24.00 24.63 10,770,241 -0.03(-0.12%)
Sep 14, 2021 24.63 25.66 24.40 24.66 20,074,964 +0.45(+1.86%)
Sep 13, 2021 24.20 24.79 23.16 24.21 19,671,972 +0.06(+0.25%)
Sep 10, 2021 25.59 26.12 24.10 24.15 21,544,322 -1.11(-4.39%)
Sep 09, 2021 25.17 25.88 24.78 25.26 11,257,626 +0.01(+0.04%)
Sep 08, 2021 26.77 26.85 25.15 25.25 15,149,943 -1.54(-5.75%)
Sep 07, 2021 26.50 27.15 26.34 26.79 12,467,339 +0.39(+1.48%)
Sep 03, 2021 27.12 27.25 26.25 26.40 11,294,097 -0.75(-2.76%)
Sep 02, 2021 27.25 27.62 26.76 27.15 12,861,980 +0.22(+0.82%)
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.