Plug Power Inc (NQ: PLUG )

15.81 +0.06 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 3.090 3.115 3.040 3.080 2,217,408 -0.03(-0.96%)
Feb 26, 2015 3.070 3.120 3.030 3.110 2,913,214 -0.01(-0.32%)
Feb 25, 2015 3.160 3.210 3.030 3.120 4,488,208 -0.04(-1.27%)
Feb 24, 2015 3.250 3.270 3.100 3.160 6,483,677 -0.12(-3.66%)
Feb 23, 2015 3.320 3.380 3.210 3.280 7,877,979 +0.04(+1.23%)
Feb 20, 2015 3.150 3.280 3.130 3.240 10,002,226 +0.10(+3.18%)
Feb 19, 2015 3.060 3.230 3.020 3.140 5,336,313 +0.07(+2.28%)
Feb 18, 2015 3.110 3.120 3.030 3.070 2,702,352 -0.07(-2.23%)
Feb 17, 2015 3.130 3.187 3.080 3.140 2,727,472 -0.01(-0.32%)
Feb 13, 2015 3.140 3.150 3.150 3.150 3,710,300 +0.00(+0.00%)
Feb 12, 2015 3.270 3.300 3.120 3.150 5,720,333 -0.11(-3.37%)
Feb 11, 2015 3.200 3.360 3.190 3.260 11,671,549 +0.20(+6.54%)
Feb 10, 2015 2.930 3.090 2.920 3.060 5,885,294 +0.16(+5.34%)
Feb 09, 2015 2.890 2.910 2.790 2.905 3,097,002 -0.01(-0.17%)
Feb 06, 2015 2.880 2.970 2.820 2.910 2,590,185 +0.02(+0.69%)
Feb 05, 2015 2.920 2.930 2.860 2.890 2,078,536 +0.02(+0.70%)
Feb 04, 2015 2.890 2.920 2.830 2.870 2,573,096 -0.01(-0.35%)
Feb 03, 2015 2.810 2.930 2.790 2.880 3,514,584 +0.10(+3.60%)
Feb 02, 2015 2.670 2.790 2.620 2.780 4,195,897 +0.11(+4.12%)
Jan 30, 2015 2.700 2.720 2.630 2.670 3,455,945 -0.08(-2.91%)
Jan 29, 2015 2.900 2.920 2.700 2.750 5,120,726 -0.14(-4.84%)
Jan 28, 2015 3.290 3.300 2.860 2.890 12,768,359 -0.29(-9.12%)
Jan 27, 2015 3.040 3.250 2.970 3.180 8,513,161 +0.11(+3.58%)
Jan 26, 2015 2.860 3.100 2.830 3.070 8,128,499 +0.20(+6.97%)
Jan 23, 2015 2.890 2.920 2.820 2.870 2,430,036 -0.03(-1.03%)
Jan 22, 2015 2.710 2.950 2.680 2.900 7,153,868 +0.22(+8.21%)
Jan 21, 2015 2.590 2.690 2.570 2.680 2,814,082 +0.08(+3.08%)
Jan 20, 2015 2.700 2.710 2.550 2.600 2,886,108 -0.07(-2.62%)
Jan 16, 2015 2.520 2.670 2.480 2.670 3,436,402 +0.12(+4.71%)
Jan 15, 2015 2.770 2.780 2.520 2.550 6,443,543 -0.20(-7.27%)
Jan 14, 2015 2.810 2.870 2.690 2.750 5,532,441 -0.16(-5.50%)
Jan 13, 2015 2.940 2.980 2.820 2.910 3,286,214 -0.03(-1.02%)
Jan 12, 2015 2.990 3.040 2.900 2.940 2,506,170 -0.07(-2.33%)
Jan 09, 2015 3.050 3.080 2.980 3.010 2,568,934 -0.07(-2.27%)
Jan 08, 2015 3.050 3.080 2.980 3.080 3,208,462 +0.03(+0.98%)
Jan 07, 2015 3.060 3.090 2.960 3.050 3,004,521 +0.00(+0.00%)
Jan 06, 2015 3.010 3.130 2.920 3.050 5,981,301 +0.04(+1.33%)
Jan 05, 2015 3.070 3.115 2.940 3.010 6,716,140 +0.03(+1.01%)
Jan 02, 2015 2.970 2.980 2.850 2.980 3,965,440 -0.02(-0.67%)
Dec 31, 2014 3.100 3.000 3.000 3.000 4,158,800 -0.12(-3.85%)
Dec 30, 2014 3.120 3.215 3.100 3.120 4,917,209 -0.01(-0.32%)
Dec 29, 2014 3.080 3.220 3.071 3.130 5,828,828 +0.05(+1.62%)
Dec 26, 2014 3.000 3.147 3.000 3.080 4,362,647 +0.03(+0.98%)
Dec 24, 2014 3.000 3.050 3.050 3.050 2,202,500 -0.01(-0.33%)
Dec 23, 2014 3.040 3.060 2.930 3.060 3,448,766 +0.01(+0.33%)
Dec 22, 2014 3.080 3.120 2.990 3.050 3,674,139 +0.00(+0.00%)
Dec 19, 2014 2.910 3.080 2.850 3.050 6,478,913 +0.13(+4.45%)
Dec 18, 2014 3.090 3.125 2.860 2.920 7,096,972 -0.02(-0.68%)
Dec 17, 2014 2.730 2.980 2.730 2.940 6,950,088 +0.21(+7.69%)
Dec 16, 2014 2.640 2.890 2.600 2.730 6,787,826 -0.04(-1.44%)
Dec 15, 2014 3.000 3.030 2.730 2.770 6,797,809 -0.16(-5.46%)
Dec 12, 2014 3.030 3.050 2.860 2.930 7,475,168 -0.17(-5.48%)
Dec 11, 2014 3.180 3.270 3.090 3.100 4,090,764 -0.09(-2.82%)
Dec 10, 2014 3.290 3.350 3.130 3.190 5,189,621 -0.09(-2.74%)
Dec 09, 2014 3.250 3.300 3.060 3.280 8,222,437 -0.09(-2.67%)
Dec 08, 2014 3.540 3.610 3.240 3.370 9,885,239 -0.23(-6.39%)
Dec 05, 2014 3.740 3.785 3.550 3.600 5,914,354 -0.10(-2.70%)
Dec 04, 2014 3.920 4.020 3.640 3.700 16,559,108 +0.20(+5.71%)
Dec 03, 2014 3.590 3.630 3.460 3.500 4,959,353 -0.10(-2.78%)
Dec 02, 2014 3.520 3.690 3.450 3.600 4,172,616 +0.06(+1.69%)
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.