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 (%)
Apr 30, 2013 0.1650 0.1650 0.1550 0.1600 0 -0.00(-2.44%)
Apr 29, 2013 0.1600 0.1647 0.1600 0.1640 182,926 +0.00(+2.50%)
Apr 26, 2013 0.1610 0.1641 0.1600 0.1600 291,755 +0.00(+0.00%)
Apr 25, 2013 0.1650 0.1650 0.1600 0.1600 327,959 -0.00(-1.84%)
Apr 24, 2013 0.1610 0.1630 0.1600 0.1630 0 +0.00(+0.87%)
Apr 23, 2013 0.1600 0.1690 0.1520 0.1616 269,384 +0.01(+6.32%)
Apr 22, 2013 0.1589 0.1650 0.1510 0.1520 593,538 -0.01(-4.28%)
Apr 19, 2013 0.1500 0.1600 0.1499 0.1588 1,249,486 +0.00(+1.15%)
Apr 18, 2013 0.1628 0.1670 0.1551 0.1570 728,429 -0.00(-2.79%)
Apr 17, 2013 0.1626 0.1700 0.1610 0.1615 897,590 +0.00(+0.94%)
Apr 16, 2013 0.1800 0.1800 0.1600 0.1600 1,223,823 -0.01(-8.57%)
Apr 15, 2013 0.1745 0.1865 0.1711 0.1750 923,894 +0.00(+0.00%)
Apr 12, 2013 0.1730 0.1880 0.1722 0.1750 835,807 +0.00(+1.39%)
Apr 11, 2013 0.1700 0.1793 0.1700 0.1726 974,089 +0.00(+1.35%)
Apr 10, 2013 0.1750 0.1760 0.1700 0.1703 797,753 -0.00(-1.73%)
Apr 09, 2013 0.1791 0.1796 0.1726 0.1733 816,278 -0.01(-3.72%)
Apr 08, 2013 0.1900 0.1900 0.1701 0.1800 1,029,651 -0.01(-2.70%)
Apr 05, 2013 0.1800 0.1880 0.1780 0.1850 875,139 +0.01(+4.76%)
Apr 04, 2013 0.1900 0.1900 0.1725 0.1766 1,091,802 +0.00(+0.91%)
Apr 03, 2013 0.1850 0.2147 0.1736 0.1750 1,884,433 -0.02(-9.04%)
Apr 02, 2013 0.1700 0.1990 0.1631 0.1924 3,027,191 +0.02(+13.18%)
Apr 01, 2013 0.1880 0.2000 0.1500 0.1700 4,784,577 -0.05(-21.51%)
Mar 28, 2013 0.2380 0.2430 0.2115 0.2166 2,115,172 -0.01(-5.87%)
Mar 27, 2013 0.2390 0.2450 0.2258 0.2301 881,025 -0.00(-1.46%)
Mar 26, 2013 0.2600 0.2600 0.2226 0.2335 1,608,465 -0.02(-6.60%)
Mar 25, 2013 0.2600 0.2600 0.2400 0.2500 1,791,063 +0.02(+8.23%)
Mar 22, 2013 0.2188 0.2440 0.2090 0.2310 2,480,357 +0.02(+10.74%)
Mar 21, 2013 0.2292 0.2459 0.2051 0.2086 4,632,098 +0.01(+6.86%)
Mar 20, 2013 0.2950 0.3177 0.1950 0.1952 12,514,730 -0.07(-27.70%)
Mar 19, 2013 0.2200 0.2700 0.2100 0.2700 7,041,900 +0.05(+25.00%)
Mar 18, 2013 0.1780 0.2360 0.1750 0.2160 6,700,019 +0.04(+21.69%)
Mar 15, 2013 0.1750 0.1794 0.1700 0.1775 1,206,497 +0.01(+4.47%)
Mar 14, 2013 0.1736 0.1820 0.1631 0.1699 2,546,600 +0.01(+3.85%)
Mar 13, 2013 0.1800 0.1800 0.1626 0.1636 878,564 -0.01(-8.04%)
Mar 12, 2013 0.1770 0.1780 0.1650 0.1779 976,292 +0.01(+7.49%)
Mar 11, 2013 0.1794 0.1798 0.1650 0.1655 782,240 -0.01(-4.34%)
Mar 08, 2013 0.1748 0.1770 0.1555 0.1730 1,708,442 +0.01(+4.85%)
Mar 07, 2013 0.1820 0.1840 0.1620 0.1650 1,927,836 -0.01(-5.71%)
Mar 06, 2013 0.1788 0.1823 0.1713 0.1750 4,018,523 +0.00(+2.94%)
Mar 05, 2013 0.1899 0.1899 0.1700 0.1700 2,281,961 -0.00(-0.06%)
Mar 04, 2013 0.1570 0.1850 0.1400 0.1701 5,240,780 +0.02(+11.10%)
Mar 01, 2013 0.1760 0.1868 0.1510 0.1531 8,419,244 -0.02(-9.94%)
Feb 28, 2013 0.1422 0.1781 0.1421 0.1700 9,549,850 +0.04(+30.37%)
Feb 27, 2013 0.1200 0.1400 0.1180 0.1304 2,457,227 +0.01(+10.51%)
Feb 26, 2013 0.1247 0.1250 0.1161 0.1180 1,088,426 -0.01(-9.37%)
Feb 22, 2013 0.1350 0.1450 0.1300 0.1302 2,671,555 -0.00(-2.84%)
Feb 21, 2013 0.1450 0.1450 0.1300 0.1340 1,810,780 -0.01(-5.17%)
Feb 20, 2013 0.1489 0.1592 0.1412 0.1413 3,077,292 -0.00(-2.55%)
Feb 19, 2013 0.1500 0.1500 0.1401 0.1450 5,617,985 +0.01(+5.07%)
Feb 15, 2013 0.1250 0.1439 0.1250 0.1380 8,483,995 +0.02(+15.00%)
Feb 14, 2013 0.1500 0.1500 0.1200 0.1200 27,725,994 -0.13(-52.00%)
Feb 13, 2013 0.3500 0.3500 0.2500 0.2500 2,782,600 -0.09(-26.47%)
Feb 12, 2013 0.3800 0.4000 0.3300 0.3400 526,000 -0.05(-12.82%)
Feb 11, 2013 0.4100 0.4100 0.3800 0.3900 127,793 -0.01(-2.01%)
Feb 08, 2013 0.4000 0.4090 0.3861 0.3980 138,609 -0.00(-1.00%)
Feb 07, 2013 0.4100 0.4100 0.3720 0.4020 292,812 +0.03(+8.06%)
Feb 06, 2013 0.4000 0.4170 0.3622 0.3720 534,893 -0.05(-11.43%)
Feb 04, 2013 0.4400 0.4600 0.3802 0.4200 267,312 -0.02(-4.55%)
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.