Skip to main content

Plug Power Inc (NQ: PLUG )

3.480 +0.050 (+1.46%)
Streaming Delayed Price Updated: 9:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 2.150 2.230 2.120 2.200 2,580,856 +0.08(+3.77%)
Nov 27, 2015 2.100 2.140 2.060 2.120 1,423,288 +0.05(+2.42%)
Nov 25, 2015 1.930 2.070 2.070 2.070 4,808,800 +0.13(+6.70%)
Nov 24, 2015 1.900 1.950 1.880 1.940 1,451,852 +0.02(+1.04%)
Nov 23, 2015 1.860 1.940 1.860 1.920 1,115,839 +0.02(+1.05%)
Nov 20, 2015 1.930 1.940 1.870 1.900 1,347,563 +0.00(+0.00%)
Nov 19, 2015 1.960 1.960 1.880 1.900 2,141,126 +0.02(+1.06%)
Nov 18, 2015 1.870 1.880 1.810 1.880 1,798,961 +0.04(+2.17%)
Nov 17, 2015 1.940 1.950 1.820 1.840 2,726,424 -0.08(-4.17%)
Nov 16, 2015 1.910 1.950 1.860 1.920 3,188,255 +0.08(+4.35%)
Nov 13, 2015 1.890 1.910 1.800 1.840 4,313,791 +0.06(+3.37%)
Nov 12, 2015 1.850 1.890 1.760 1.780 3,108,069 -0.06(-3.26%)
Nov 11, 2015 1.950 1.990 1.830 1.840 4,404,641 -0.06(-3.41%)
Nov 10, 2015 2.250 2.250 1.890 1.905 11,431,172 -0.46(-19.45%)
Nov 09, 2015 2.470 2.550 2.300 2.365 9,524,867 -0.39(-14.31%)
Nov 06, 2015 2.860 2.865 2.690 2.760 3,679,006 -0.10(-3.50%)
Nov 05, 2015 2.970 2.970 2.760 2.860 4,894,568 -0.06(-2.05%)
Nov 04, 2015 2.970 2.980 2.810 2.920 4,680,106 +0.05(+1.74%)
Nov 03, 2015 2.780 2.960 2.700 2.870 9,172,962 +0.23(+8.71%)
Nov 02, 2015 2.420 2.750 2.400 2.640 7,075,021 +0.23(+9.54%)
Oct 30, 2015 2.390 2.430 2.360 2.410 1,183,263 +0.02(+0.84%)
Oct 29, 2015 2.390 2.480 2.360 2.390 1,922,749 -0.01(-0.42%)
Oct 28, 2015 2.310 2.430 2.290 2.400 1,768,775 +0.08(+3.45%)
Oct 27, 2015 2.390 2.410 2.310 2.320 1,710,790 -0.09(-3.73%)
Oct 26, 2015 2.290 2.410 2.270 2.410 2,433,716 +0.10(+4.33%)
Oct 23, 2015 2.290 2.360 2.250 2.310 1,834,609 +0.03(+1.32%)
Oct 22, 2015 2.400 2.400 2.200 2.280 1,895,781 -0.07(-2.98%)
Oct 21, 2015 2.490 2.500 2.330 2.350 2,374,586 -0.09(-3.69%)
Oct 20, 2015 2.500 2.560 2.400 2.440 3,832,412 -0.06(-2.40%)
Oct 19, 2015 2.420 2.530 2.350 2.500 6,152,186 +0.19(+8.23%)
Oct 16, 2015 2.360 2.370 2.260 2.310 1,343,547 -0.01(-0.43%)
Oct 15, 2015 2.200 2.340 2.190 2.320 1,917,450 +0.11(+5.22%)
Oct 14, 2015 2.290 2.340 2.150 2.205 1,794,219 -0.09(-4.13%)
Oct 13, 2015 2.370 2.400 2.300 2.300 1,484,501 -0.09(-3.77%)
Oct 12, 2015 2.330 2.480 2.280 2.390 3,869,975 +0.07(+3.02%)
Oct 09, 2015 2.220 2.350 2.220 2.320 6,082,554 +0.13(+5.94%)
Oct 08, 2015 2.100 2.230 2.080 2.190 2,343,048 +0.04(+1.86%)
Oct 07, 2015 2.200 2.240 2.070 2.150 2,939,235 -0.03(-1.38%)
Oct 06, 2015 2.170 2.200 2.140 2.180 2,152,577 +0.04(+1.87%)
Oct 05, 2015 2.020 2.200 2.020 2.140 3,325,927 +0.13(+6.47%)
Oct 02, 2015 1.820 2.030 1.800 2.010 2,574,209 +0.13(+6.91%)
Oct 01, 2015 1.860 1.890 1.800 1.880 1,891,127 +0.05(+2.73%)
Sep 30, 2015 1.720 1.880 1.700 1.830 2,550,086 +0.12(+7.02%)
Sep 29, 2015 1.850 1.860 1.680 1.710 3,161,070 -0.12(-6.56%)
Sep 28, 2015 1.920 1.940 1.790 1.830 2,882,609 -0.10(-5.18%)
Sep 25, 2015 2.090 2.100 1.920 1.930 3,109,019 -0.14(-6.76%)
Sep 24, 2015 2.030 2.090 1.970 2.070 2,205,097 +0.02(+0.98%)
Sep 23, 2015 2.170 2.170 2.000 2.050 3,235,157 -0.13(-5.96%)
Sep 22, 2015 2.080 2.240 2.070 2.180 6,195,692 +0.01(+0.46%)
Sep 21, 2015 2.010 2.320 2.000 2.170 16,160,056 +0.28(+14.81%)
Sep 18, 2015 1.780 1.920 1.770 1.890 5,540,940 +0.11(+6.18%)
Sep 17, 2015 1.730 1.780 1.710 1.780 3,572,317 +0.07(+4.09%)
Sep 16, 2015 1.690 1.720 1.675 1.710 1,926,207 +0.02(+1.18%)
Sep 15, 2015 1.670 1.690 1.660 1.690 1,303,915 +0.01(+0.60%)
Sep 14, 2015 1.720 1.720 1.660 1.680 1,364,227 -0.02(-1.18%)
Sep 11, 2015 1.750 1.750 1.680 1.700 1,670,957 +0.01(+0.59%)
Sep 10, 2015 1.720 1.740 1.680 1.690 1,686,403 -0.01(-0.59%)
Sep 09, 2015 1.770 1.780 1.680 1.700 2,158,945 -0.04(-2.30%)
Sep 08, 2015 1.750 1.790 1.713 1.740 1,760,279 +0.02(+1.16%)
Sep 04, 2015 1.670 1.720 1.720 1.720 1,502,400 +0.03(+1.78%)
Sep 03, 2015 1.760 1.760 1.680 1.690 1,850,725 -0.02(-1.17%)
Sep 02, 2015 1.700 1.710 1.640 1.710 2,641,682 +0.05(+3.01%)
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.