Plug Power Inc (NQ: PLUG )

22.63 -1.31 (-5.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 2.470 2.485 2.370 2.400 4,239,300 -0.02(-0.83%)
Mar 28, 2019 2.400 2.540 2.360 2.420 6,994,999 +0.06(+2.54%)
Mar 27, 2019 2.400 2.430 2.310 2.360 3,995,076 -0.04(-1.67%)
Mar 26, 2019 2.360 2.430 2.320 2.400 3,460,393 +0.04(+1.69%)
Mar 25, 2019 2.480 2.490 2.230 2.360 6,764,582 -0.12(-4.84%)
Mar 22, 2019 2.490 2.540 2.420 2.480 4,412,300 -0.06(-2.36%)
Mar 21, 2019 2.600 2.620 2.420 2.540 8,405,554 -0.08(-3.05%)
Mar 20, 2019 2.410 2.650 2.410 2.620 10,581,469 +0.09(+3.56%)
Mar 19, 2019 2.480 2.580 2.430 2.530 8,364,516 +0.13(+5.42%)
Mar 18, 2019 2.280 2.420 2.250 2.400 6,291,692 +0.20(+9.09%)
Mar 15, 2019 2.590 2.600 2.040 2.200 15,081,500 -0.39(-15.06%)
Mar 14, 2019 2.490 2.650 2.380 2.590 18,082,928 +0.21(+8.82%)
Mar 13, 2019 2.280 2.390 2.220 2.380 9,399,153 +0.18(+8.18%)
Mar 12, 2019 2.150 2.300 2.140 2.200 10,149,029 +0.09(+4.27%)
Mar 11, 2019 1.970 2.240 1.960 2.110 13,030,479 +0.16(+8.21%)
Mar 08, 2019 1.940 1.950 1.920 1.950 2,813,900 -0.02(-1.02%)
Mar 07, 2019 1.750 1.980 1.550 1.970 9,119,542 +0.16(+8.84%)
Mar 06, 2019 1.910 1.930 1.800 1.810 4,275,766 -0.06(-3.21%)
Mar 05, 2019 1.890 1.950 1.850 1.870 4,326,916 +0.01(+0.54%)
Mar 04, 2019 1.830 1.880 1.820 1.860 3,207,181 +0.06(+3.33%)
Mar 01, 2019 1.800 1.830 1.770 1.800 2,269,200 +0.01(+0.56%)
Feb 28, 2019 1.800 1.800 1.750 1.790 1,534,038 +0.00(+0.00%)
Feb 27, 2019 1.750 1.800 1.720 1.790 1,872,154 +0.02(+1.13%)
Feb 26, 2019 1.790 1.790 1.680 1.770 3,039,636 +0.02(+1.14%)
Feb 25, 2019 1.820 1.830 1.720 1.750 3,225,260 -0.05(-2.78%)
Feb 22, 2019 1.800 1.800 1.730 1.800 2,563,500 +0.02(+1.12%)
Feb 21, 2019 1.800 1.810 1.670 1.780 3,365,567 +0.00(+0.00%)
Feb 20, 2019 1.740 1.800 1.730 1.780 5,853,233 +0.09(+5.33%)
Feb 19, 2019 1.650 1.750 1.640 1.690 3,636,888 +0.07(+4.32%)
Feb 15, 2019 1.650 1.670 1.500 1.620 5,255,200 -0.05(-2.99%)
Feb 14, 2019 1.400 1.680 1.390 1.670 9,410,047 +0.27(+19.29%)
Feb 13, 2019 1.370 1.410 1.350 1.400 2,173,074 +0.03(+2.19%)
Feb 12, 2019 1.370 1.380 1.350 1.370 960,134 +0.01(+0.74%)
Feb 11, 2019 1.350 1.370 1.330 1.360 1,375,257 +0.02(+1.49%)
Feb 08, 2019 1.340 1.350 1.320 1.340 1,276,300 +0.00(+0.00%)
Feb 07, 2019 1.360 1.370 1.340 1.340 1,207,002 -0.02(-1.47%)
Feb 06, 2019 1.390 1.400 1.350 1.360 1,578,883 -0.02(-1.45%)
Feb 05, 2019 1.390 1.390 1.370 1.380 1,261,969 +0.00(+0.00%)
Feb 04, 2019 1.360 1.390 1.350 1.380 2,114,301 +0.04(+2.99%)
Feb 01, 2019 1.380 1.400 1.330 1.340 2,640,500 -0.03(-2.19%)
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.