Plug Power Inc (NQ: PLUG )

23.39 +1.57 (+7.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 2.660 2.680 2.550 2.650 4,022,815 -0.02(-0.75%)
Oct 30, 2019 2.760 2.770 2.600 2.670 5,163,034 -0.08(-2.91%)
Oct 29, 2019 2.920 2.950 2.720 2.750 12,564,571 -0.17(-5.82%)
Oct 28, 2019 3.000 3.020 2.910 2.920 4,249,074 -0.06(-2.01%)
Oct 25, 2019 3.050 3.050 2.960 2.980 3,251,800 -0.07(-2.30%)
Oct 24, 2019 3.000 3.050 2.990 3.050 4,344,105 +0.08(+2.69%)
Oct 23, 2019 2.900 3.000 2.890 2.970 3,312,045 +0.07(+2.41%)
Oct 22, 2019 2.950 3.000 2.820 2.900 3,834,726 -0.02(-0.68%)
Oct 21, 2019 3.120 3.140 2.900 2.920 8,852,774 -0.12(-3.95%)
Oct 18, 2019 2.960 3.050 2.940 3.040 12,741,500 +0.10(+3.40%)
Oct 17, 2019 2.830 3.000 2.800 2.940 8,808,105 +0.14(+5.00%)
Oct 16, 2019 2.770 2.840 2.760 2.800 3,755,049 +0.02(+0.72%)
Oct 15, 2019 2.740 2.790 2.690 2.780 3,580,027 +0.03(+1.09%)
Oct 14, 2019 2.690 2.780 2.690 2.750 5,350,645 +0.08(+2.80%)
Oct 11, 2019 2.720 2.770 2.670 2.675 3,300,600 -0.02(-0.56%)
Oct 10, 2019 2.670 2.710 2.650 2.690 1,872,723 +0.03(+1.13%)
Oct 09, 2019 2.680 2.700 2.600 2.660 2,989,819 +0.03(+1.14%)
Oct 08, 2019 2.540 2.720 2.540 2.630 5,254,199 +0.09(+3.54%)
Oct 07, 2019 2.450 2.550 2.430 2.540 2,935,101 +0.09(+3.67%)
Oct 04, 2019 2.420 2.450 2.370 2.450 1,967,500 +0.07(+2.94%)
Oct 03, 2019 2.400 2.420 2.320 2.380 2,847,073 -0.03(-1.24%)
Oct 02, 2019 2.480 2.520 2.350 2.410 5,560,344 -0.10(-3.98%)
Oct 01, 2019 2.650 2.650 2.490 2.510 2,836,621 -0.12(-4.56%)
Sep 30, 2019 2.600 2.650 2.550 2.630 2,667,236 +0.04(+1.54%)
Sep 27, 2019 2.650 2.670 2.550 2.590 3,511,900 -0.06(-2.26%)
Sep 26, 2019 2.690 2.700 2.620 2.650 2,245,933 -0.05(-1.85%)
Sep 25, 2019 2.690 2.700 2.510 2.700 5,452,177 -0.02(-0.74%)
Sep 24, 2019 2.820 2.820 2.670 2.720 4,094,691 -0.08(-2.86%)
Sep 23, 2019 2.840 2.850 2.730 2.800 3,465,920 +0.00(+0.00%)
Sep 20, 2019 2.840 2.875 2.750 2.800 6,495,000 -0.01(-0.36%)
Sep 19, 2019 2.870 2.940 2.800 2.810 7,711,328 -0.01(-0.35%)
Sep 18, 2019 2.850 2.910 2.750 2.820 11,712,009 +0.10(+3.68%)
Sep 17, 2019 2.740 2.780 2.600 2.720 5,678,332 -0.04(-1.45%)
Sep 16, 2019 2.730 2.850 2.680 2.760 8,092,531 +0.11(+4.15%)
Sep 13, 2019 2.550 2.700 2.500 2.650 7,700,200 +0.10(+3.92%)
Sep 12, 2019 2.500 2.550 2.440 2.550 2,804,809 +0.05(+2.00%)
Sep 11, 2019 2.470 2.550 2.450 2.500 4,274,251 +0.05(+2.04%)
Sep 10, 2019 2.370 2.500 2.350 2.450 5,230,237 +0.12(+5.15%)
Sep 09, 2019 2.290 2.370 2.260 2.330 4,265,805 +0.07(+3.10%)
Sep 06, 2019 2.190 2.290 2.170 2.260 3,064,900 +0.09(+4.15%)
Sep 05, 2019 2.180 2.220 2.160 2.170 2,076,079 +0.02(+0.93%)
Sep 04, 2019 2.150 2.180 2.130 2.150 1,330,126 +0.05(+2.38%)
Sep 03, 2019 2.210 2.230 2.110 2.100 1,756,415 -0.07(-3.23%)
Aug 30, 2019 2.150 2.240 2.140 2.170 2,755,300 +0.00(+0.00%)
Aug 29, 2019 2.160 2.180 2.130 2.170 1,230,624 +0.03(+1.40%)
Aug 28, 2019 2.130 2.160 2.100 2.140 1,323,356 +0.01(+0.47%)
Aug 27, 2019 2.150 2.150 2.060 2.130 1,614,388 -0.02(-0.93%)
Aug 26, 2019 2.140 2.170 2.130 2.150 1,678,334 +0.04(+1.90%)
Aug 23, 2019 2.180 2.180 2.080 2.110 2,170,700 -0.07(-3.21%)
Aug 22, 2019 2.210 2.210 2.160 2.180 1,241,173 -0.02(-0.91%)
Aug 21, 2019 2.220 2.230 2.170 2.200 1,291,573 -0.01(-0.45%)
Aug 20, 2019 2.240 2.240 2.160 2.210 1,700,548 -0.02(-0.90%)
Aug 19, 2019 2.120 2.250 2.110 2.230 2,855,932 +0.14(+6.70%)
Aug 16, 2019 2.050 2.090 1.990 2.090 2,450,700 +0.08(+3.98%)
Aug 15, 2019 2.000 2.010 1.880 2.010 4,399,467 +0.00(+0.00%)
Aug 14, 2019 2.110 2.110 2.000 2.010 3,337,261 -0.10(-4.74%)
Aug 13, 2019 2.030 2.110 2.010 2.110 3,079,344 +0.06(+2.93%)
Aug 12, 2019 2.050 2.060 1.960 2.050 2,610,758 -0.04(-1.91%)
Aug 09, 2019 2.110 2.170 2.080 2.090 2,193,400 -0.01(-0.48%)
Aug 08, 2019 2.090 2.120 2.070 2.100 2,287,810 +0.00(+0.00%)
Aug 07, 2019 2.130 2.150 2.050 2.100 2,514,168 -0.05(-2.33%)
Aug 06, 2019 2.250 2.290 2.110 2.150 6,788,605 +0.02(+0.94%)
Aug 05, 2019 2.110 2.140 2.000 2.130 4,896,939 -0.02(-0.93%)
Aug 02, 2019 2.150 2.190 2.090 2.150 2,754,700 +0.00(+0.00%)
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.