Plug Power Inc (NQ: PLUG )

15.39 -0.57 (-3.57%)
Streaming Delayed Price Updated: 10:26 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 1.590 1.590 1.530 1.530 870,809 -0.05(-3.16%)
Oct 28, 2016 1.550 1.590 1.550 1.580 657,217 +0.02(+1.28%)
Oct 27, 2016 1.575 1.600 1.550 1.560 813,559 -0.02(-1.27%)
Oct 26, 2016 1.570 1.630 1.560 1.580 1,012,607 +0.01(+0.64%)
Oct 25, 2016 1.610 1.640 1.570 1.570 1,268,097 -0.05(-3.09%)
Oct 24, 2016 1.680 1.690 1.610 1.620 1,275,632 +0.00(+0.00%)
Oct 21, 2016 1.540 1.630 1.540 1.620 1,210,965 +0.07(+4.52%)
Oct 20, 2016 1.560 1.570 1.530 1.550 735,783 -0.01(-0.64%)
Oct 19, 2016 1.530 1.580 1.520 1.560 746,736 +0.02(+1.30%)
Oct 18, 2016 1.520 1.580 1.493 1.540 926,057 +0.02(+1.32%)
Oct 17, 2016 1.550 1.560 1.490 1.520 1,312,445 -0.04(-2.56%)
Oct 14, 2016 1.620 1.640 1.550 1.560 1,534,248 -0.08(-4.88%)
Oct 13, 2016 1.650 1.655 1.610 1.640 868,136 -0.01(-0.61%)
Oct 12, 2016 1.660 1.690 1.650 1.650 760,493 +0.00(+0.00%)
Oct 11, 2016 1.700 1.710 1.640 1.650 1,104,778 -0.04(-2.37%)
Oct 10, 2016 1.690 1.690 1.650 1.690 690,466 +0.02(+1.20%)
Oct 07, 2016 1.710 1.720 1.650 1.670 972,967 -0.05(-2.91%)
Oct 06, 2016 1.740 1.740 1.700 1.720 615,226 -0.02(-1.15%)
Oct 05, 2016 1.730 1.750 1.690 1.740 1,859,268 +0.00(+0.00%)
Oct 04, 2016 1.730 1.750 1.690 1.740 1,328,029 +0.00(+0.00%)
Oct 03, 2016 1.700 1.760 1.680 1.740 2,141,950 +0.03(+1.75%)
Sep 30, 2016 1.700 1.720 1.670 1.710 1,450,760 +0.02(+1.18%)
Sep 29, 2016 1.710 1.750 1.660 1.690 2,943,235 -0.01(-0.59%)
Sep 28, 2016 1.660 1.710 1.650 1.700 2,097,569 +0.04(+2.41%)
Sep 27, 2016 1.650 1.676 1.640 1.660 1,552,635 +0.02(+1.22%)
Sep 26, 2016 1.620 1.670 1.610 1.640 1,364,755 +0.01(+0.61%)
Sep 23, 2016 1.650 1.660 1.580 1.630 1,641,087 -0.02(-1.21%)
Sep 22, 2016 1.700 1.700 1.640 1.650 2,663,971 -0.03(-1.79%)
Sep 21, 2016 1.700 1.710 1.600 1.680 3,212,866 -0.01(-0.59%)
Sep 20, 2016 1.580 1.690 1.500 1.690 3,745,253 +0.19(+12.67%)
Sep 19, 2016 1.450 1.500 1.430 1.500 1,491,662 +0.06(+4.17%)
Sep 16, 2016 1.450 1.470 1.400 1.440 3,267,894 +0.00(+0.00%)
Sep 15, 2016 1.390 1.440 1.370 1.440 2,080,382 +0.07(+5.11%)
Sep 14, 2016 1.400 1.420 1.360 1.370 2,561,793 +0.01(+0.74%)
Sep 13, 2016 1.420 1.430 1.360 1.360 2,722,109 -0.06(-4.23%)
Sep 12, 2016 1.370 1.420 1.340 1.420 2,053,137 +0.05(+3.65%)
Sep 09, 2016 1.460 1.470 1.360 1.370 2,792,547 -0.08(-5.52%)
Sep 08, 2016 1.440 1.470 1.370 1.450 2,320,660 +0.03(+2.11%)
Sep 07, 2016 1.510 1.530 1.400 1.420 2,855,278 -0.09(-5.96%)
Sep 06, 2016 1.510 1.530 1.500 1.510 1,131,295 +0.00(+0.00%)
Sep 02, 2016 1.540 1.510 1.510 1.510 1,645,100 -0.03(-1.95%)
Sep 01, 2016 1.550 1.580 1.500 1.540 2,476,330 -0.01(-0.65%)
Aug 31, 2016 1.570 1.600 1.510 1.550 2,572,903 -0.01(-0.64%)
Aug 30, 2016 1.680 1.680 1.550 1.560 2,050,231 -0.10(-6.02%)
Aug 29, 2016 1.750 1.750 1.640 1.660 2,043,221 -0.01(-0.60%)
Aug 26, 2016 1.660 1.680 1.640 1.670 916,092 +0.02(+1.21%)
Aug 25, 2016 1.660 1.690 1.650 1.650 1,440,927 -0.01(-0.60%)
Aug 24, 2016 1.700 1.710 1.650 1.660 2,590,014 -0.03(-1.78%)
Aug 23, 2016 1.690 1.710 1.680 1.690 1,128,034 +0.01(+0.60%)
Aug 22, 2016 1.670 1.700 1.650 1.680 1,550,467 +0.01(+0.60%)
Aug 19, 2016 1.700 1.710 1.670 1.670 765,451 -0.03(-1.76%)
Aug 18, 2016 1.700 1.740 1.690 1.700 1,168,339 +0.03(+1.80%)
Aug 17, 2016 1.650 1.700 1.650 1.670 1,888,933 +0.02(+1.21%)
Aug 16, 2016 1.700 1.700 1.650 1.650 1,927,196 -0.04(-2.37%)
Aug 15, 2016 1.680 1.700 1.680 1.690 1,201,858 +0.00(+0.00%)
Aug 12, 2016 1.690 1.710 1.690 1.690 719,760 +0.00(+0.00%)
Aug 11, 2016 1.700 1.720 1.680 1.690 1,007,416 -0.01(-0.59%)
Aug 10, 2016 1.720 1.730 1.700 1.700 681,420 -0.02(-1.16%)
Aug 09, 2016 1.740 1.760 1.720 1.720 587,972 -0.02(-1.15%)
Aug 08, 2016 1.730 1.740 1.720 1.740 787,982 +0.03(+1.75%)
Aug 05, 2016 1.700 1.750 1.700 1.710 1,436,595 +0.01(+0.59%)
Aug 04, 2016 1.800 1.800 1.700 1.700 2,526,899 -0.02(-1.16%)
Aug 03, 2016 1.720 1.760 1.710 1.720 1,507,822 +0.00(+0.00%)
Aug 02, 2016 1.760 1.800 1.700 1.720 1,416,060 -0.04(-2.27%)
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.