Skip to main content

Plug Power Inc (NQ: PLUG )

3.440 +0.010 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 1.390 1.420 1.370 1.370 2,394,630 -0.02(-1.44%)
Jan 30, 2019 1.420 1.420 1.370 1.390 1,789,138 -0.01(-0.71%)
Jan 29, 2019 1.380 1.420 1.380 1.400 1,793,100 +0.03(+2.19%)
Jan 28, 2019 1.360 1.370 1.330 1.370 1,769,266 +0.01(+0.74%)
Jan 25, 2019 1.380 1.400 1.335 1.360 1,901,000 -0.01(-0.73%)
Jan 24, 2019 1.370 1.390 1.350 1.370 1,227,192 +0.01(+0.74%)
Jan 23, 2019 1.340 1.390 1.310 1.360 2,144,449 +0.03(+2.26%)
Jan 22, 2019 1.400 1.400 1.310 1.330 2,177,314 -0.05(-3.62%)
Jan 18, 2019 1.410 1.430 1.360 1.380 2,313,600 -0.02(-1.43%)
Jan 17, 2019 1.400 1.430 1.370 1.400 2,165,342 +0.01(+0.72%)
Jan 16, 2019 1.390 1.440 1.370 1.390 1,586,881 +0.00(+0.00%)
Jan 15, 2019 1.440 1.450 1.340 1.390 3,491,121 -0.06(-4.14%)
Jan 14, 2019 1.470 1.470 1.400 1.450 2,000,238 -0.03(-2.03%)
Jan 11, 2019 1.450 1.490 1.360 1.480 4,353,600 +0.03(+2.07%)
Jan 10, 2019 1.500 1.500 1.420 1.450 2,724,871 -0.06(-3.97%)
Jan 09, 2019 1.650 1.650 1.400 1.510 7,495,202 -0.09(-5.63%)
Jan 08, 2019 1.600 1.700 1.590 1.600 8,712,378 +0.07(+4.58%)
Jan 07, 2019 1.380 1.590 1.380 1.530 7,525,735 +0.19(+14.18%)
Jan 04, 2019 1.300 1.350 1.260 1.340 4,863,700 +0.08(+6.35%)
Jan 03, 2019 1.330 1.330 1.240 1.260 3,637,979 -0.07(-5.26%)
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.