Skip to main content

Plug Power Inc (NQ: PLUG )

3.440 +0.010 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 1.890 1.890 1.890 0 -0.02(-1.05%)
Mar 28, 2018 1.910 1.930 1.830 1.910 3,590,974 +0.02(+1.06%)
Mar 27, 2018 1.950 1.970 1.870 1.890 4,551,495 -0.06(-3.08%)
Mar 26, 2018 1.920 1.980 1.880 1.950 5,533,181 +0.06(+3.17%)
Mar 23, 2018 1.900 1.980 1.865 1.890 5,057,963 -0.02(-1.05%)
Mar 22, 2018 1.880 2.000 1.860 1.910 4,318,351 -0.05(-2.55%)
Mar 21, 2018 1.960 2.010 1.950 1.960 2,270,528 +0.00(+0.00%)
Mar 20, 2018 2.000 2.020 1.940 1.960 2,988,481 -0.02(-1.01%)
Mar 19, 2018 2.020 2.040 1.930 1.980 3,417,002 -0.06(-2.94%)
Mar 16, 2018 1.960 2.050 1.920 2.040 3,187,566 +0.08(+4.08%)
Mar 15, 2018 1.940 2.000 1.920 1.960 1,853,188 +0.02(+1.03%)
Mar 14, 2018 1.990 2.010 1.920 1.940 2,311,573 -0.03(-1.52%)
Mar 13, 2018 2.110 2.130 1.955 1.970 5,778,468 -0.11(-5.29%)
Mar 12, 2018 1.970 2.120 1.960 2.080 5,260,703 +0.14(+7.22%)
Mar 09, 2018 1.910 1.965 1.880 1.940 2,790,437 +0.05(+2.65%)
Mar 08, 2018 1.870 1.935 1.860 1.890 3,642,356 +0.06(+3.28%)
Mar 07, 2018 1.895 1.830 4,010,946 -0.05(-2.66%)
Mar 06, 2018 1.900 1.930 1.820 1.880 3,122,031 -0.01(-0.53%)
Mar 05, 2018 1.890 1.995 1.850 1.890 5,820,175 +0.00(+0.00%)
Mar 02, 2018 1.790 1.900 1.760 1.890 2,526,846 +0.08(+4.42%)
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.