Skip to main content

Plug Power Inc (NQ: PLUG )

3.465 +0.035 (+1.02%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 0.3516 0.4099 0.3516 0.3800 1,329,726 -0.01(-2.56%)
Jun 26, 2013 0.4100 0.4178 0.3900 0.3900 0 -0.03(-6.50%)
Jun 25, 2013 0.4000 0.4240 0.3961 0.4171 0 +0.02(+6.27%)
Jun 24, 2013 0.4100 0.4201 0.3771 0.3925 0 -0.03(-6.55%)
Jun 21, 2013 0.4300 0.4385 0.4021 0.4200 3,060,386 -0.00(-0.71%)
Jun 20, 2013 0.4600 0.4600 0.4200 0.4230 0 -0.03(-5.98%)
Jun 19, 2013 0.4500 0.4900 0.4300 0.4499 0 +0.02(+4.75%)
Jun 18, 2013 0.4131 0.4449 0.4131 0.4295 0 +0.02(+4.00%)
Jun 17, 2013 0.4370 0.4397 0.4050 0.4130 0 -0.03(-6.12%)
Jun 14, 2013 0.4580 0.4630 0.4231 0.4399 0 -0.02(-3.32%)
Jun 13, 2013 0.4800 0.4900 0.4230 0.4550 6,204,835 -0.04(-8.19%)
Jun 12, 2013 0.5300 0.5300 0.4710 0.4956 7,884,110 -0.01(-1.86%)
Jun 11, 2013 0.4800 0.5250 0.4400 0.5050 0 +0.04(+7.49%)
Jun 10, 2013 0.3970 0.4750 0.3823 0.4698 12,087,224 +0.09(+24.88%)
Jun 07, 2013 0.3876 0.3948 0.3635 0.3762 0 +0.01(+1.68%)
Jun 06, 2013 0.3600 0.3700 0.3422 0.3700 2,790,613 +0.02(+5.68%)
Jun 05, 2013 0.3680 0.3693 0.3500 0.3501 0 +0.00(+0.00%)
Jun 04, 2013 0.3900 0.3998 0.3451 0.3501 0 -0.03(-9.06%)
Jun 03, 2013 0.4100 0.4237 0.3850 0.3850 3,521,087 +0.00(+1.26%)
May 31, 2013 0.3634 0.3997 0.3500 0.3802 4,232,288 +0.01(+2.18%)
May 30, 2013 0.4300 0.4399 0.3700 0.3721 7,648,344 -0.06(-14.06%)
May 29, 2013 0.4600 0.4691 0.4000 0.4330 14,056,914 -0.02(-3.41%)
May 28, 2013 0.3900 0.4530 0.3580 0.4483 21,191,576 +0.11(+33.90%)
May 24, 2013 0.2890 0.3488 0.2817 0.3348 0 +0.05(+19.57%)
May 23, 2013 0.2634 0.2900 0.2500 0.2800 0 +0.02(+5.66%)
May 22, 2013 0.3502 0.3847 0.2515 0.2650 0 -0.05(-16.67%)
May 21, 2013 0.2600 0.3278 0.2551 0.3180 8,415,897 +0.07(+26.44%)
May 20, 2013 0.2400 0.2600 0.2400 0.2515 2,300,263 +0.01(+4.79%)
May 17, 2013 0.2412 0.2500 0.2325 0.2400 0 +0.00(+0.00%)
May 16, 2013 0.2360 0.2500 0.2230 0.2400 1,542,607 +0.01(+4.80%)
May 15, 2013 0.2402 0.2495 0.2218 0.2290 0 -0.02(-8.40%)
May 13, 2013 0.2300 0.2585 0.2300 0.2500 0 +0.02(+8.70%)
May 10, 2013 0.2800 0.2800 0.2250 0.2300 0 -0.02(-8.00%)
May 09, 2013 0.2600 0.2850 0.2302 0.2500 7,702,467 +0.01(+4.17%)
May 08, 2013 0.1750 0.2450 0.1710 0.2400 8,578,521 +0.08(+50.00%)
May 07, 2013 0.1600 0.1600 0.1500 0.1600 172,400 +0.01(+3.90%)
May 06, 2013 0.1551 0.1599 0.1533 0.1540 0 +0.00(+1.32%)
May 03, 2013 0.1550 0.1580 0.1520 0.1520 0 -0.01(-3.80%)
May 02, 2013 0.1500 0.1635 0.1500 0.1580 0 +0.00(+0.64%)
May 01, 2013 0.1598 0.1648 0.1540 0.1570 0 -0.00(-1.88%)
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%)
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.