Plug Power Inc (NQ: PLUG )

21.60 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 33.91 33.91 33.91 24,296,761 -0.28(-0.82%)
Dec 30, 2020 33.14 34.40 32.56 34.19 24,296,761 +1.73(+5.33%)
Dec 29, 2020 33.33 33.46 30.84 32.46 32,037,521 -1.11(-3.31%)
Dec 28, 2020 37.37 37.51 33.53 33.57 35,761,952 -2.01(-5.65%)
Dec 24, 2020 35.71 36.67 34.75 35.58 19,919,200 -0.56(-1.55%)
Dec 23, 2020 36.76 37.11 34.68 36.14 40,131,264 +0.45(+1.26%)
Dec 22, 2020 34.41 36.74 33.80 35.69 51,645,541 +3.32(+10.26%)
Dec 21, 2020 31.42 32.46 30.46 32.37 35,089,738 +0.74(+2.36%)
Dec 18, 2020 30.53 33.02 29.88 31.62 52,665,500 +1.05(+3.45%)
Dec 17, 2020 28.50 30.98 28.49 30.57 42,545,675 +2.11(+7.41%)
Dec 16, 2020 28.55 28.77 27.40 28.46 22,548,800 -0.01(-0.04%)
Dec 15, 2020 27.39 29.31 26.86 28.47 49,625,991 +2.77(+10.78%)
Dec 14, 2020 27.19 27.40 25.70 25.70 16,528,578 -1.07(-4.00%)
Dec 11, 2020 27.08 27.85 26.22 26.77 16,732,400 -0.42(-1.54%)
Dec 10, 2020 26.50 28.11 26.26 27.19 24,418,688 +0.45(+1.68%)
Dec 09, 2020 28.80 29.69 26.17 26.74 36,162,203 -2.00(-6.96%)
Dec 08, 2020 25.01 29.49 24.92 28.74 69,710,769 +3.99(+16.12%)
Dec 07, 2020 25.40 25.98 24.44 24.75 16,951,731 -0.10(-0.40%)
Dec 04, 2020 24.27 24.93 23.95 24.85 18,433,700 +1.00(+4.19%)
Dec 03, 2020 24.34 24.73 23.81 23.85 17,669,949 -0.22(-0.91%)
Dec 02, 2020 22.63 24.80 22.25 24.07 30,596,350 -0.40(-1.63%)
Dec 01, 2020 25.92 26.05 23.75 24.47 32,478,669 -1.92(-7.28%)
Nov 30, 2020 27.33 27.35 23.51 26.39 33,467,169 +0.15(+0.57%)
Nov 27, 2020 26.99 27.78 25.66 26.24 23,115,600 +0.08(+0.31%)
Nov 25, 2020 25.80 26.40 25.07 26.16 30,996,200 -0.56(-2.10%)
Nov 24, 2020 28.36 28.70 25.51 26.72 51,601,851 -0.15(-0.56%)
Nov 23, 2020 24.95 27.02 24.74 26.87 45,505,009 +2.51(+10.30%)
Nov 20, 2020 24.10 24.74 23.96 24.36 24,135,300 +0.57(+2.40%)
Nov 19, 2020 23.67 24.87 23.44 23.79 44,403,309 +0.57(+2.45%)
Nov 18, 2020 23.37 23.80 22.56 23.22 34,467,484 +0.24(+1.04%)
Nov 17, 2020 22.06 23.38 22.00 22.98 78,850,575 -2.02(-8.08%)
Nov 16, 2020 23.65 25.49 23.62 25.00 45,728,816 +1.57(+6.70%)
Nov 13, 2020 24.35 24.78 22.24 23.43 46,030,600 -0.02(-0.09%)
Nov 12, 2020 22.85 24.26 21.93 23.45 53,485,731 +0.45(+1.96%)
Nov 11, 2020 20.34 23.00 20.34 23.00 59,293,644 +2.99(+14.94%)
Nov 10, 2020 21.19 21.61 19.03 20.01 39,436,275 -0.30(-1.48%)
Nov 09, 2020 19.45 21.89 18.47 20.31 56,047,644 +1.45(+7.69%)
Nov 06, 2020 18.50 19.10 17.76 18.86 31,738,900 +0.03(+0.16%)
Nov 05, 2020 17.65 18.88 17.59 18.83 39,376,666 +2.22(+13.37%)
Nov 04, 2020 16.33 16.76 15.25 16.61 37,985,275 -0.34(-2.01%)
Nov 03, 2020 16.13 17.40 15.87 16.95 56,288,400 +1.48(+9.57%)
Nov 02, 2020 14.40 15.50 13.92 15.47 31,905,672 +1.47(+10.50%)
Oct 30, 2020 14.65 14.81 13.69 14.00 20,828,400 -0.81(-5.47%)
Oct 29, 2020 14.92 15.03 14.39 14.81 16,638,070 +0.01(+0.07%)
Oct 28, 2020 14.30 15.07 14.25 14.80 23,183,012 +0.02(+0.14%)
Oct 27, 2020 14.75 15.24 14.33 14.78 21,044,614 +0.33(+2.28%)
Oct 26, 2020 14.67 15.48 13.93 14.45 26,444,472 -0.58(-3.86%)
Oct 23, 2020 15.17 15.39 14.73 15.03 20,239,000 +0.07(+0.47%)
Oct 22, 2020 15.08 15.36 14.36 14.96 22,478,807 +0.10(+0.67%)
Oct 21, 2020 16.25 16.40 14.81 14.86 26,753,862 -1.42(-8.72%)
Oct 20, 2020 16.44 16.82 16.23 16.28 12,502,489 -0.11(-0.67%)
Oct 19, 2020 16.17 16.70 15.90 16.39 15,706,748 +0.12(+0.74%)
Oct 16, 2020 17.48 17.48 16.14 16.27 33,157,800 -0.76(-4.46%)
Oct 15, 2020 16.82 17.16 16.47 17.03 20,677,703 -0.27(-1.56%)
Oct 14, 2020 17.40 17.83 17.11 17.30 18,197,207 +0.20(+1.17%)
Oct 13, 2020 17.30 17.56 16.77 17.10 24,062,451 -0.61(-3.44%)
Oct 12, 2020 18.88 18.89 17.29 17.71 38,501,933 -0.72(-3.91%)
Oct 09, 2020 17.80 18.89 17.70 18.43 34,130,200 +0.55(+3.08%)
Oct 08, 2020 19.02 19.02 17.43 17.88 54,439,950 -0.35(-1.92%)
Oct 07, 2020 16.53 18.26 16.51 18.23 52,180,759 +2.00(+12.32%)
Oct 06, 2020 16.03 16.50 15.31 16.23 43,950,750 +0.49(+3.11%)
Oct 05, 2020 14.66 15.96 14.66 15.74 41,997,403 +1.60(+11.32%)
Oct 02, 2020 13.38 14.29 13.27 14.14 23,666,000 +0.15(+1.07%)
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.