Plug Power Inc (NQ: PLUG )

21.01 -0.03 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 2.620 2.650 2.590 2.610 3,153,563 -0.01(-0.38%)
Sep 28, 2017 2.670 2.680 2.550 2.620 4,143,910 -0.03(-1.13%)
Sep 27, 2017 2.580 2.650 3,907,937 +0.05(+1.92%)
Sep 26, 2017 2.610 2.635 2.510 2.600 5,137,696 +0.00(+0.00%)
Sep 25, 2017 2.600 2.720 2.540 2.600 8,682,366 +0.03(+1.17%)
Sep 22, 2017 2.510 2.630 2.485 2.570 5,291,212 +0.10(+4.05%)
Sep 21, 2017 2.780 2.820 2.420 2.470 18,370,340 -0.27(-9.85%)
Sep 20, 2017 2.410 2.750 2.410 2.740 20,694,688 +0.33(+13.69%)
Sep 19, 2017 2.470 2.535 2.380 2.410 9,290,820 -0.06(-2.43%)
Sep 18, 2017 2.250 2.470 2.250 2.470 11,437,391 +0.22(+9.78%)
Sep 15, 2017 2.220 2.250 2.170 2.250 6,257,448 +0.02(+0.90%)
Sep 14, 2017 2.390 2.400 2.210 2.230 5,310,390 -0.12(-5.11%)
Sep 13, 2017 2.180 2.380 2.180 2.350 11,540,558 +0.18(+8.29%)
Sep 12, 2017 2.180 2.190 2.150 2.170 2,020,018 +0.00(+0.00%)
Sep 11, 2017 2.140 2.170 2.120 2.170 1,919,599 +0.04(+1.88%)
Sep 08, 2017 2.150 2.180 2.130 2.130 1,602,785 -0.04(-1.84%)
Sep 07, 2017 2.140 2.195 2.110 2.170 2,885,193 +0.03(+1.40%)
Sep 06, 2017 2.100 2.160 2.100 2.140 1,934,977 +0.03(+1.42%)
Sep 05, 2017 2.180 2.180 2.095 2.110 2,850,046 -0.08(-3.65%)
Sep 01, 2017 2.140 2.200 2.140 2.190 2,007,675 +0.05(+2.34%)
Aug 31, 2017 2.130 2.160 2.130 2.140 1,835,987 +0.01(+0.47%)
Aug 30, 2017 2.140 2.160 2.115 2.130 1,663,867 -0.03(-1.39%)
Aug 29, 2017 2.150 2.180 2.130 2.160 1,891,902 -0.01(-0.46%)
Aug 28, 2017 2.160 2.190 2.140 2.170 1,821,235 +0.01(+0.46%)
Aug 25, 2017 2.170 2.197 2.140 2.160 1,667,294 -0.01(-0.46%)
Aug 24, 2017 2.120 2.180 2.105 2.170 1,532,706 +0.04(+1.88%)
Aug 23, 2017 2.130 2.165 2.115 2.130 1,390,279 -0.03(-1.39%)
Aug 22, 2017 2.100 2.190 2.090 2.160 3,570,515 +0.05(+2.37%)
Aug 21, 2017 2.120 2.120 2.050 2.110 2,136,969 -0.01(-0.47%)
Aug 18, 2017 2.020 2.120 2.010 2.120 2,800,134 +0.08(+3.92%)
Aug 17, 2017 2.060 2.090 2.020 2.040 2,262,789 -0.04(-1.92%)
Aug 16, 2017 2.140 2.140 2.060 2.080 2,121,265 -0.01(-0.48%)
Aug 15, 2017 2.150 2.160 2.070 2.090 2,039,091 -0.04(-1.88%)
Aug 14, 2017 2.070 2.160 2.070 2.130 3,394,130 +0.07(+3.40%)
Aug 11, 2017 2.000 2.070 1.980 2.060 4,507,306 +0.06(+3.00%)
Aug 10, 2017 2.120 2.140 2.000 2.000 6,303,982 -0.14(-6.54%)
Aug 09, 2017 2.120 2.170 2.080 2.140 3,036,619 -0.03(-1.38%)
Aug 08, 2017 2.200 2.320 2.140 2.170 10,950,876 -0.21(-8.82%)
Aug 07, 2017 2.270 2.420 2.260 2.380 7,069,991 +0.13(+5.78%)
Aug 04, 2017 2.250 2.290 2.240 2.250 1,984,533 +0.00(+0.00%)
Aug 03, 2017 2.240 2.290 2.200 2.250 3,019,888 +0.01(+0.45%)
Aug 02, 2017 2.300 2.310 2.230 2.240 3,452,260 -0.07(-3.03%)
Aug 01, 2017 2.270 2.330 2.240 2.310 3,417,659 +0.05(+2.21%)
Jul 31, 2017 2.320 2.320 2.230 2.260 2,891,629 -0.04(-1.74%)
Jul 28, 2017 2.250 2.350 2.219 2.300 4,483,461 +0.05(+2.22%)
Jul 27, 2017 2.350 2.360 2.200 2.250 5,193,049 -0.08(-3.43%)
Jul 26, 2017 2.330 2.390 2.310 2.330 3,979,279 +0.01(+0.43%)
Jul 25, 2017 2.420 2.420 2.300 2.320 5,821,154 -0.05(-2.11%)
Jul 24, 2017 2.450 2.470 2.310 2.370 8,757,394 -0.07(-2.87%)
Jul 21, 2017 2.470 2.520 2.270 2.440 31,866,298 +0.32(+15.09%)
Jul 20, 2017 2.140 2.100 2.120 1,703,365 -0.01(-0.47%)
Jul 19, 2017 2.060 2.145 2.060 2.130 2,765,365 +0.06(+2.90%)
Jul 18, 2017 2.060 2.090 2.050 2.070 1,537,049 -0.01(-0.48%)
Jul 17, 2017 2.060 2.107 2.060 2.080 1,471,769 +0.00(+0.00%)
Jul 14, 2017 2.120 2.065 2.080 2,096,587 -0.01(-0.48%)
Jul 13, 2017 2.050 2.120 2.030 2.090 2,713,276 +0.03(+1.46%)
Jul 12, 2017 2.030 2.090 2.030 2.060 2,166,735 +0.03(+1.48%)
Jul 11, 2017 2.010 2.065 2.010 2.030 1,726,462 +0.00(+0.00%)
Jul 10, 2017 2.030 2.090 2.010 2.030 1,946,782 +0.00(+0.00%)
Jul 07, 2017 2.050 2.100 2.020 2.030 2,605,879 -0.04(-1.93%)
Jul 06, 2017 2.010 2.125 2.001 2.070 4,146,853 +0.06(+2.99%)
Jul 05, 2017 2.030 2.050 2.000 2.010 2,713,110 -0.04(-1.95%)
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.