Plug Power Inc (NQ: PLUG )

21.04 -1.46 (-6.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 1.060 1.090 1.020 1.060 8,780,326 +0.00(+0.00%)
Jan 30, 2017 1.110 1.130 1.030 1.060 5,323,294 -0.06(-5.36%)
Jan 27, 2017 1.130 1.140 1.110 1.120 2,417,170 -0.01(-0.88%)
Jan 26, 2017 1.130 1.150 1.120 1.130 3,225,525 +0.00(+0.00%)
Jan 25, 2017 1.160 1.190 1.110 1.130 4,809,726 -0.03(-2.59%)
Jan 24, 2017 1.160 1.200 1.140 1.160 7,151,616 +0.02(+1.75%)
Jan 23, 2017 1.180 1.190 1.100 1.140 3,360,911 -0.04(-3.39%)
Jan 20, 2017 1.190 1.200 1.180 1.180 1,242,183 +0.00(+0.00%)
Jan 19, 2017 1.220 1.240 1.180 1.180 3,566,123 -0.05(-4.07%)
Jan 18, 2017 1.230 1.264 1.220 1.230 2,268,837 -0.02(-1.60%)
Jan 17, 2017 1.240 1.250 1.220 1.250 2,523,827 +0.00(+0.00%)
Jan 13, 2017 1.250 1.250 1.250 0 +0.02(+1.63%)
Jan 12, 2017 1.260 1.264 1.220 1.230 2,321,869 -0.03(-2.38%)
Jan 11, 2017 1.240 1.280 1.230 1.260 2,079,382 +0.02(+1.61%)
Jan 10, 2017 1.250 1.260 1.220 1.240 2,251,767 -0.01(-0.80%)
Jan 09, 2017 1.260 1.270 1.220 1.250 1,386,139 +0.00(+0.00%)
Jan 06, 2017 1.280 1.290 1.250 1.250 1,861,096 -0.01(-0.79%)
Jan 05, 2017 1.300 1.320 1.260 1.260 3,506,272 -0.04(-3.08%)
Jan 04, 2017 1.210 1.300 1.200 1.300 2,930,476 +0.09(+7.44%)
Jan 03, 2017 1.200 1.230 1.190 1.210 2,075,670 +0.01(+0.83%)
Dec 30, 2016 1.200 1.200 1.200 0 -0.02(-1.64%)
Dec 29, 2016 1.270 1.280 1.200 1.220 5,526,460 -0.06(-4.69%)
Dec 28, 2016 1.280 1.300 1.260 1.280 2,176,108 -0.02(-1.54%)
Dec 27, 2016 1.270 1.300 1.260 1.300 1,755,077 +0.03(+2.36%)
Dec 23, 2016 1.270 1.270 1.270 0 +0.01(+0.79%)
Dec 22, 2016 1.300 1.320 1.260 1.260 2,422,115 -0.05(-3.82%)
Dec 21, 2016 1.310 1.360 1.300 1.310 4,691,731 -0.02(-1.50%)
Dec 20, 2016 1.390 1.390 1.310 1.330 3,263,035 -0.03(-2.21%)
Dec 19, 2016 1.280 1.390 1.260 1.360 4,691,286 +0.04(+3.03%)
Dec 16, 2016 1.380 1.390 1.320 1.320 3,499,720 -0.06(-4.35%)
Dec 15, 2016 1.350 1.390 1.310 1.380 3,702,107 +0.01(+0.73%)
Dec 14, 2016 1.430 1.430 1.290 1.370 4,148,681 +0.03(+2.24%)
Dec 13, 2016 1.370 1.430 1.320 1.340 3,905,995 -0.03(-2.19%)
Dec 12, 2016 1.430 1.450 1.360 1.370 3,890,090 -0.06(-4.20%)
Dec 09, 2016 1.510 1.550 1.420 1.430 4,702,993 -0.10(-6.54%)
Dec 08, 2016 1.550 1.590 1.530 1.530 3,977,750 -0.03(-1.92%)
Dec 07, 2016 1.530 1.600 1.500 1.560 6,973,968 +0.03(+1.96%)
Dec 06, 2016 1.540 1.570 1.510 1.530 5,047,190 +0.06(+4.08%)
Dec 05, 2016 1.430 1.510 1.410 1.470 4,856,254 +0.04(+2.80%)
Dec 02, 2016 1.430 1.450 1.380 1.430 5,641,495 +0.01(+0.70%)
Dec 01, 2016 1.370 1.450 1.330 1.420 6,464,022 +0.05(+4.03%)
Nov 30, 2016 1.400 1.420 1.360 1.365 2,173,184 -0.01(-1.09%)
Nov 29, 2016 1.390 1.400 1.360 1.380 3,842,146 -0.02(-1.43%)
Nov 28, 2016 1.450 1.450 1.400 1.400 1,726,923 -0.04(-2.78%)
Nov 25, 2016 1.390 1.467 1.380 1.440 1,462,172 +0.04(+2.86%)
Nov 23, 2016 1.400 1.400 1.400 0 -0.01(-0.36%)
Nov 22, 2016 1.450 1.450 1.320 1.405 8,058,008 -0.05(-3.77%)
Nov 21, 2016 1.470 1.525 1.420 1.460 2,422,486 -0.02(-1.35%)
Nov 18, 2016 1.520 1.540 1.470 1.480 4,769,758 -0.03(-1.99%)
Nov 17, 2016 1.560 1.580 1.510 1.510 8,358,331 +0.03(+2.03%)
Nov 16, 2016 1.440 1.510 1.420 1.480 3,073,345 +0.03(+2.07%)
Nov 15, 2016 1.530 1.550 1.365 1.450 3,544,424 -0.06(-3.97%)
Nov 14, 2016 1.480 1.550 1.470 1.510 4,579,343 +0.04(+2.72%)
Nov 11, 2016 1.390 1.470 1.350 1.470 4,264,688 +0.12(+8.89%)
Nov 10, 2016 1.250 1.380 1.240 1.350 4,730,891 +0.10(+8.00%)
Nov 09, 2016 1.200 1.270 1.180 1.250 5,186,132 -0.01(-0.79%)
Nov 08, 2016 1.250 1.270 1.230 1.260 3,077,419 +0.00(+0.00%)
Nov 07, 2016 1.360 1.370 1.210 1.260 6,427,784 -0.16(-11.27%)
Nov 04, 2016 1.450 1.490 1.420 1.420 1,870,249 -0.06(-4.05%)
Nov 03, 2016 1.490 1.510 1.460 1.480 1,056,119 +0.00(+0.00%)
Nov 02, 2016 1.510 1.520 1.480 1.480 917,960 -0.05(-3.27%)
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.