Plug Power Inc (NQ: PLUG )

14.96 -0.85 (-5.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 15.70 15.93 14.96 14.96 11,213,707 -0.85(-5.38%)
Dec 02, 2022 15.44 16.02 15.32 15.81 10,416,805 +0.06(+0.38%)
Dec 01, 2022 16.06 16.20 15.27 15.75 13,876,915 -0.21(-1.32%)
Nov 30, 2022 15.15 15.99 14.76 15.96 20,674,650 +1.06(+7.11%)
Nov 29, 2022 15.03 15.45 14.87 14.90 11,510,352 -0.02(-0.13%)
Nov 28, 2022 15.55 15.80 14.86 14.92 12,173,277 -0.81(-5.15%)
Nov 25, 2022 15.44 15.77 15.35 15.73 6,271,686 +0.25(+1.61%)
Nov 23, 2022 15.27 15.51 14.99 15.48 11,494,177 +0.30(+1.98%)
Nov 22, 2022 15.15 15.31 14.88 15.18 13,621,230 -0.01(-0.07%)
Nov 21, 2022 15.50 15.50 14.84 15.19 13,560,735 -0.65(-4.10%)
Nov 18, 2022 16.57 16.74 15.47 15.84 14,097,499 -0.46(-2.82%)
Nov 17, 2022 15.94 16.53 15.57 16.30 20,826,934 -0.41(-2.45%)
Nov 16, 2022 17.26 17.50 16.33 16.71 15,592,539 -0.85(-4.84%)
Nov 15, 2022 18.05 18.26 17.34 17.56 16,530,888 +0.26(+1.50%)
Nov 14, 2022 17.81 17.89 16.69 17.30 20,516,332 -0.59(-3.30%)
Nov 11, 2022 17.06 18.16 16.74 17.89 23,421,302 +0.88(+5.17%)
Nov 10, 2022 15.76 17.19 15.56 17.01 32,487,812 +2.40(+16.43%)
Nov 09, 2022 15.47 16.41 14.50 14.61 30,464,256 -0.20(-1.35%)
Nov 08, 2022 15.19 15.29 14.44 14.81 20,654,858 -0.17(-1.13%)
Nov 07, 2022 15.09 15.23 14.42 14.98 14,368,438 +0.19(+1.28%)
Nov 04, 2022 15.25 15.35 14.32 14.79 16,435,006 +0.18(+1.23%)
Nov 03, 2022 14.54 15.19 14.38 14.61 15,031,065 -0.11(-0.75%)
Nov 02, 2022 15.70 15.83 14.71 14.72 18,422,682 -0.97(-6.18%)
Nov 01, 2022 16.53 16.74 15.68 15.69 14,067,764 -0.29(-1.81%)
Oct 31, 2022 16.05 16.21 15.60 15.98 13,794,935 -0.11(-0.68%)
Oct 28, 2022 15.97 16.13 15.32 16.09 16,983,998 +0.02(+0.12%)
Oct 27, 2022 16.66 16.68 15.96 16.07 15,602,309 -0.35(-2.13%)
Oct 26, 2022 16.63 17.21 16.34 16.42 18,715,422 -0.15(-0.91%)
Oct 25, 2022 15.73 16.86 15.73 16.57 17,275,852 +0.84(+5.34%)
Oct 24, 2022 16.50 16.53 15.43 15.73 21,034,498 -0.76(-4.61%)
Oct 21, 2022 16.20 16.57 15.69 16.49 27,085,546 +0.16(+0.98%)
Oct 20, 2022 16.97 16.99 16.11 16.33 19,313,928 -0.62(-3.66%)
Oct 19, 2022 18.93 18.93 16.81 16.95 29,133,660 -2.16(-11.30%)
Oct 18, 2022 19.60 19.75 18.48 19.11 16,402,384 +0.49(+2.63%)
Oct 17, 2022 18.59 19.10 18.42 18.62 15,396,006 +0.59(+3.27%)
Oct 14, 2022 18.24 19.29 17.88 18.03 26,502,712 -1.20(-6.24%)
Oct 13, 2022 17.90 19.30 17.80 19.23 18,684,858 +0.30(+1.58%)
Oct 12, 2022 19.77 19.84 18.60 18.93 14,621,725 -0.86(-4.35%)
Oct 11, 2022 19.56 20.01 19.05 19.79 12,839,016 -0.06(-0.30%)
Oct 10, 2022 20.05 20.12 19.36 19.85 12,009,767 -0.05(-0.25%)
Oct 07, 2022 20.45 20.54 19.54 19.90 20,733,028 -1.19(-5.64%)
Oct 06, 2022 21.76 22.72 20.82 21.09 15,373,276 -0.88(-4.01%)
Oct 05, 2022 22.66 22.77 21.03 21.97 19,799,192 -1.42(-6.07%)
Oct 04, 2022 22.89 23.45 22.76 23.39 15,264,492 +1.57(+7.20%)
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.