Plug Power Inc (NQ: PLUG )

21.01 -0.03 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 27.00 27.97 26.71 27.28 10,447,588 +0.08(+0.29%)
Jul 29, 2021 27.83 28.08 27.14 27.20 10,944,125 -0.63(-2.26%)
Jul 28, 2021 26.62 28.15 26.56 27.83 15,804,560 +1.28(+4.82%)
Jul 27, 2021 26.95 27.15 25.39 26.55 15,313,818 -0.52(-1.92%)
Jul 26, 2021 26.64 27.58 26.39 27.07 14,357,390 +0.26(+0.97%)
Jul 23, 2021 27.72 27.79 26.40 26.81 13,600,657 -0.52(-1.90%)
Jul 22, 2021 28.34 28.40 26.99 27.33 13,081,109 -0.72(-2.57%)
Jul 21, 2021 26.89 28.14 26.70 28.05 16,094,636 +1.19(+4.43%)
Jul 20, 2021 26.10 27.06 25.31 26.86 15,857,628 +0.86(+3.31%)
Jul 19, 2021 25.05 26.42 24.75 26.00 21,404,768 -0.01(-0.04%)
Jul 16, 2021 27.02 27.02 25.90 26.01 16,723,603 -0.77(-2.88%)
Jul 15, 2021 26.49 27.59 25.88 26.78 22,046,874 +0.24(+0.90%)
Jul 14, 2021 28.00 28.26 26.27 26.54 23,181,912 -1.28(-4.60%)
Jul 13, 2021 28.17 28.72 27.67 27.82 16,711,311 -1.20(-4.14%)
Jul 12, 2021 29.47 29.74 27.89 29.02 19,072,892 -0.37(-1.26%)
Jul 09, 2021 29.99 30.12 28.77 29.39 17,545,128 -0.44(-1.48%)
Jul 08, 2021 28.84 30.34 28.40 29.83 22,579,296 -0.34(-1.13%)
Jul 07, 2021 32.96 33.28 30.04 30.17 24,063,824 -2.69(-8.19%)
Jul 06, 2021 32.67 33.61 32.02 32.86 18,575,204 +0.38(+1.17%)
Jul 02, 2021 33.13 33.66 32.27 32.48 13,246,857 -0.83(-2.49%)
Jul 01, 2021 34.38 34.45 32.78 33.31 18,497,448 -0.88(-2.57%)
Jun 30, 2021 35.00 35.41 33.81 34.19 27,589,248 +0.11(+0.32%)
Jun 29, 2021 34.59 36.04 33.78 34.08 38,042,564 -0.06(-0.18%)
Jun 28, 2021 32.11 34.18 32.11 34.14 31,816,026 +2.29(+7.19%)
Jun 25, 2021 32.92 33.53 31.50 31.85 73,059,040 -1.05(-3.19%)
Jun 24, 2021 34.03 34.14 32.56 32.90 33,539,488 -0.92(-2.72%)
Jun 23, 2021 33.35 34.24 32.02 33.82 48,223,992 -0.20(-0.59%)
Jun 22, 2021 30.87 34.13 30.45 34.02 68,366,032 +4.17(+13.97%)
Jun 21, 2021 29.18 30.05 28.64 29.85 21,904,620 +0.68(+2.33%)
Jun 18, 2021 29.55 30.33 28.72 29.17 21,267,194 -0.68(-2.28%)
Jun 17, 2021 29.31 30.41 29.05 29.85 18,793,772 +0.20(+0.67%)
Jun 16, 2021 28.50 29.73 28.40 29.65 23,513,964 +0.45(+1.54%)
Jun 15, 2021 30.20 30.71 28.75 29.20 23,475,574 -1.37(-4.48%)
Jun 14, 2021 32.00 32.34 30.42 30.57 18,204,878 -1.28(-4.02%)
Jun 11, 2021 31.33 32.30 31.27 31.85 22,048,216 +0.36(+1.14%)
Jun 10, 2021 31.19 32.39 31.02 31.49 19,922,896 -0.94(-2.90%)
Jun 09, 2021 33.39 33.88 32.32 32.43 17,622,592 -1.06(-3.17%)
Jun 08, 2021 33.77 34.38 32.35 33.49 31,385,452 +0.64(+1.95%)
Jun 07, 2021 30.75 32.98 29.96 32.85 32,121,940 +2.27(+7.42%)
Jun 04, 2021 30.48 32.02 30.32 30.58 26,662,240 +0.55(+1.83%)
Jun 03, 2021 30.67 32.02 29.81 30.03 29,606,748 -0.66(-2.15%)
Jun 02, 2021 30.81 30.89 29.85 30.69 24,995,256 -0.20(-0.65%)
Jun 01, 2021 31.10 31.50 29.82 30.89 23,906,552 +0.19(+0.62%)
May 28, 2021 30.79 31.82 30.21 30.70 40,289,348 +0.77(+2.57%)
May 27, 2021 30.02 30.09 28.88 29.93 32,398,088 +0.24(+0.81%)
May 26, 2021 28.13 29.89 27.93 29.69 27,719,614 +1.88(+6.76%)
May 25, 2021 26.87 28.22 26.66 27.81 31,169,168 +0.61(+2.24%)
May 24, 2021 27.95 27.97 26.70 27.20 26,712,832 -0.69(-2.47%)
May 21, 2021 27.74 28.32 26.82 27.89 37,012,580 +0.40(+1.46%)
May 20, 2021 28.20 28.63 26.59 27.49 39,068,584 +0.02(+0.07%)
May 19, 2021 26.31 27.66 25.75 27.47 49,919,068 +0.47(+1.74%)
May 18, 2021 25.31 27.79 24.76 27.00 59,266,532 +2.06(+8.26%)
May 17, 2021 24.25 25.47 23.93 24.94 40,238,624 +0.36(+1.46%)
May 14, 2021 25.05 25.52 23.66 24.58 82,513,528 +2.62(+11.93%)
May 13, 2021 22.74 23.61 21.30 21.96 38,340,824 -0.28(-1.26%)
May 12, 2021 22.77 23.59 22.12 22.24 47,467,504 -1.36(-5.76%)
May 11, 2021 18.60 23.73 18.47 23.60 83,662,784 +3.53(+17.59%)
May 10, 2021 22.66 22.66 20.05 20.07 38,934,648 -2.98(-12.93%)
May 07, 2021 22.98 23.93 22.59 23.05 21,641,036 +0.49(+2.17%)
May 06, 2021 23.17 23.61 21.60 22.56 45,953,832 -1.73(-7.12%)
May 05, 2021 25.06 25.63 24.11 24.29 29,261,390 -0.31(-1.26%)
May 04, 2021 24.86 25.41 24.03 24.60 44,517,764 -2.03(-7.62%)
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.