Plug Power Inc (NQ: PLUG )

15.75 -0.21 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 16.00 16.96 15.63 16.57 19,086,856 +0.22(+1.35%)
Jun 29, 2022 16.77 16.77 15.88 16.35 17,025,996 -0.78(-4.55%)
Jun 28, 2022 18.05 18.42 16.93 17.13 15,666,990 -0.97(-5.36%)
Jun 27, 2022 18.26 18.60 17.61 18.10 14,229,408 -0.13(-0.71%)
Jun 24, 2022 18.00 18.39 17.56 18.23 21,563,040 +0.36(+2.01%)
Jun 23, 2022 16.90 17.91 16.52 17.87 18,036,410 +0.98(+5.80%)
Jun 22, 2022 16.16 17.42 16.06 16.89 16,711,243 +0.31(+1.87%)
Jun 21, 2022 16.40 17.09 16.18 16.58 18,487,536 +0.75(+4.74%)
Jun 17, 2022 14.41 16.04 14.38 15.83 28,454,796 +1.58(+11.09%)
Jun 16, 2022 14.57 14.95 13.95 14.25 20,364,262 -0.97(-6.37%)
Jun 15, 2022 14.43 15.61 14.21 15.22 24,171,088 +1.02(+7.18%)
Jun 14, 2022 14.50 14.54 13.90 14.20 16,720,037 +0.00(+0.00%)
Jun 13, 2022 15.04 15.24 13.96 14.20 22,185,260 -1.76(-11.03%)
Jun 10, 2022 16.41 16.89 15.75 15.96 21,364,628 -0.96(-5.67%)
Jun 09, 2022 18.06 18.40 16.92 16.92 19,664,160 -1.62(-8.74%)
Jun 08, 2022 18.94 19.70 18.36 18.54 21,502,690 -0.31(-1.64%)
Jun 07, 2022 18.14 18.89 17.85 18.85 17,168,198 +0.27(+1.45%)
Jun 06, 2022 18.34 19.25 17.82 18.58 24,259,132 +0.68(+3.80%)
Jun 03, 2022 17.95 18.48 17.52 17.90 14,501,090 -0.39(-2.13%)
Jun 02, 2022 17.87 18.86 17.70 18.29 19,858,358 +0.37(+2.06%)
Jun 01, 2022 18.62 18.95 17.61 17.92 19,734,020 -0.56(-3.03%)
May 31, 2022 18.97 19.35 18.01 18.48 38,149,832 -0.58(-3.04%)
May 27, 2022 17.17 19.06 17.10 19.06 29,086,224 +2.00(+11.72%)
May 26, 2022 15.69 17.31 15.45 17.06 22,817,882 +1.30(+8.25%)
May 25, 2022 15.15 15.92 14.98 15.76 16,523,197 +0.58(+3.82%)
May 24, 2022 16.29 16.40 14.97 15.18 23,085,832 -1.46(-8.77%)
May 23, 2022 16.33 16.80 15.62 16.64 19,193,332 +0.19(+1.16%)
May 20, 2022 16.86 16.96 15.38 16.45 24,809,880 -0.12(-0.72%)
May 19, 2022 15.87 17.12 15.75 16.57 24,251,978 +0.69(+4.35%)
May 18, 2022 16.28 17.20 15.68 15.88 28,956,260 -0.65(-3.93%)
May 17, 2022 15.00 16.60 14.90 16.53 35,273,332 +2.03(+14.00%)
May 16, 2022 15.05 15.46 14.43 14.50 23,920,444 -0.53(-3.53%)
May 13, 2022 14.18 15.41 14.10 15.03 29,243,168 +1.45(+10.68%)
May 12, 2022 13.06 14.59 12.70 13.58 42,693,924 +0.13(+0.97%)
May 11, 2022 15.74 15.78 13.40 13.45 34,168,424 -2.26(-14.39%)
May 10, 2022 16.77 16.81 15.09 15.71 30,511,292 -0.92(-5.53%)
May 09, 2022 18.72 18.72 16.55 16.63 30,130,576 -2.78(-14.32%)
May 06, 2022 20.91 20.93 18.76 19.41 23,001,064 -1.85(-8.70%)
May 05, 2022 22.99 23.02 20.91 21.26 19,758,896 -2.14(-9.15%)
May 04, 2022 21.60 23.48 21.15 23.40 20,120,236 +1.86(+8.64%)
May 03, 2022 21.47 22.40 21.27 21.54 13,707,717 -0.16(-0.74%)
May 02, 2022 20.80 21.75 20.29 21.70 15,990,229 +0.68(+3.24%)
Apr 29, 2022 21.79 22.82 20.96 21.02 16,368,846 -0.72(-3.31%)
Apr 28, 2022 22.31 22.47 20.08 21.74 25,527,264 -0.39(-1.76%)
Apr 27, 2022 22.23 23.21 21.96 22.13 19,177,490 -0.19(-0.85%)
Apr 26, 2022 22.55 22.84 21.87 22.32 18,361,888 -0.43(-1.89%)
Apr 25, 2022 21.52 22.80 21.31 22.75 18,778,780 +0.71(+3.22%)
Apr 22, 2022 23.07 23.62 21.74 22.04 28,612,534 -0.81(-3.54%)
Apr 21, 2022 26.95 27.24 22.69 22.85 31,279,814 -3.78(-14.19%)
Apr 20, 2022 28.05 28.25 26.61 26.63 18,543,196 -1.42(-5.06%)
Apr 19, 2022 27.22 28.29 26.34 28.05 43,778,584 +2.50(+9.78%)
Apr 18, 2022 25.78 26.04 24.72 25.55 10,556,563 -0.22(-0.85%)
Apr 14, 2022 26.79 26.92 25.76 25.77 10,763,973 -0.98(-3.66%)
Apr 13, 2022 25.96 26.94 25.54 26.75 11,343,105 +0.83(+3.20%)
Apr 12, 2022 26.49 27.46 25.71 25.92 14,100,616 -0.31(-1.18%)
Apr 11, 2022 25.36 26.88 25.34 26.23 17,855,278 +0.21(+0.81%)
Apr 08, 2022 27.20 27.29 25.97 26.02 15,241,939 -1.30(-4.76%)
Apr 07, 2022 28.20 28.63 26.52 27.32 15,937,339 -0.97(-3.43%)
Apr 06, 2022 29.64 30.10 27.64 28.29 22,332,336 -2.15(-7.06%)
Apr 05, 2022 31.78 31.87 30.36 30.44 21,385,148 -1.31(-4.13%)
Apr 04, 2022 28.64 32.05 28.56 31.75 29,589,242 +3.41(+12.03%)
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.