Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plug Power Inc (NQ: PLUG )

2.730 +0.030 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 4.270 4.280 4.090 4.210 11,847,900 -0.03(-0.71%)
May 28, 2020 4.290 4.510 4.220 4.240 14,082,194 -0.09(-2.08%)
May 27, 2020 4.280 4.380 4.030 4.330 13,744,653 +0.11(+2.61%)
May 26, 2020 4.200 4.390 4.180 4.220 13,343,633 +0.11(+2.68%)
May 22, 2020 4.170 4.170 4.050 4.110 4,939,500 -0.06(-1.44%)
May 21, 2020 4.200 4.260 4.090 4.170 6,880,259 -0.05(-1.18%)
May 20, 2020 4.260 4.340 4.180 4.220 6,977,512 +0.06(+1.44%)
May 19, 2020 4.150 4.370 4.140 4.160 8,742,971 -0.01(-0.24%)
May 18, 2020 4.230 4.250 4.120 4.170 7,486,482 +0.09(+2.21%)
May 15, 2020 4.000 4.120 3.860 4.080 6,831,300 +0.02(+0.49%)
May 14, 2020 4.060 4.070 3.800 4.060 17,036,532 -0.05(-1.22%)
May 13, 2020 4.250 4.440 3.970 4.110 16,995,674 -0.17(-3.97%)
May 12, 2020 4.370 4.540 4.260 4.280 9,232,457 -0.03(-0.70%)
May 11, 2020 4.450 4.510 4.300 4.310 9,183,322 -0.24(-5.27%)
May 08, 2020 4.390 4.570 4.230 4.550 9,152,200 +0.18(+4.12%)
May 07, 2020 4.190 4.370 4.180 4.370 8,862,926 +0.20(+4.80%)
May 06, 2020 4.210 4.250 4.100 4.170 6,279,408 +0.00(+0.00%)
May 05, 2020 4.200 4.350 4.110 4.170 6,664,575 +0.08(+1.96%)
May 04, 2020 3.910 4.130 3.890 4.090 7,135,001 +0.17(+4.34%)
May 01, 2020 4.110 4.158 3.790 3.920 10,378,400 -0.26(-6.22%)
Apr 30, 2020 4.360 4.400 4.180 4.180 7,978,373 -0.24(-5.43%)
Apr 29, 2020 4.480 4.500 4.370 4.420 6,063,969 -0.02(-0.45%)
Apr 28, 2020 4.550 4.600 4.330 4.440 6,704,100 -0.06(-1.33%)
Apr 27, 2020 4.440 4.580 4.430 4.500 6,489,086 +0.10(+2.27%)
Apr 24, 2020 4.320 4.400 4.240 4.400 5,158,400 +0.10(+2.33%)
Apr 23, 2020 4.350 4.440 4.260 4.300 6,478,538 -0.03(-0.69%)
Apr 22, 2020 4.330 4.420 4.270 4.330 7,169,590 +0.11(+2.61%)
Apr 21, 2020 4.340 4.390 4.140 4.220 8,788,258 -0.20(-4.52%)
Apr 20, 2020 4.430 4.590 4.370 4.420 10,440,512 -0.10(-2.21%)
Apr 17, 2020 4.690 4.745 4.350 4.520 12,209,100 +0.03(+0.67%)
Apr 16, 2020 4.220 4.570 4.160 4.490 13,156,150 +0.31(+7.42%)
Apr 15, 2020 4.200 4.210 3.940 4.180 9,551,546 -0.09(-2.11%)
Apr 14, 2020 4.200 4.340 4.140 4.270 11,021,677 +0.15(+3.64%)
Apr 13, 2020 3.800 4.120 3.700 4.120 11,523,953 +0.30(+7.85%)
Apr 09, 2020 3.940 4.020 3.770 3.820 10,718,700 +0.00(+0.00%)
Apr 08, 2020 3.690 3.930 3.660 3.820 11,842,952 +0.17(+4.66%)
Apr 07, 2020 3.850 3.860 3.630 3.650 11,640,905 -0.04(-1.08%)
Apr 06, 2020 3.500 3.700 3.470 3.690 11,663,156 +0.34(+10.15%)
Apr 03, 2020 3.380 3.470 3.300 3.350 9,543,000 -0.05(-1.47%)
Apr 02, 2020 3.260 3.540 3.260 3.400 8,411,465 +0.09(+2.72%)
Apr 01, 2020 3.420 3.480 3.220 3.310 11,527,706 -0.23(-6.50%)
Mar 31, 2020 3.610 3.680 3.460 3.540 8,613,805 -0.04(-1.12%)
Mar 30, 2020 3.710 3.750 3.510 3.580 11,968,774 -0.14(-3.76%)
Mar 27, 2020 3.640 3.940 3.480 3.720 10,894,000 -0.09(-2.36%)
Mar 26, 2020 3.900 4.030 3.680 3.810 12,172,634 -0.03(-0.78%)
Mar 25, 2020 3.800 4.140 3.670 3.840 17,450,792 +0.11(+2.95%)
Mar 24, 2020 3.660 3.860 3.540 3.730 15,127,850 +0.31(+9.06%)
Mar 23, 2020 3.300 3.500 3.200 3.420 15,793,792 +0.10(+3.01%)
Mar 20, 2020 3.290 3.350 3.030 3.320 24,218,800 +0.20(+6.41%)
Mar 19, 2020 2.870 3.200 2.840 3.120 15,608,791 +0.29(+10.25%)
Mar 18, 2020 2.940 3.180 2.700 2.830 17,237,764 -0.45(-13.72%)
Mar 17, 2020 2.840 3.300 2.530 3.280 19,682,498 +0.54(+19.71%)
Mar 16, 2020 2.920 3.200 2.680 2.740 17,281,486 -0.64(-18.93%)
Mar 13, 2020 3.550 3.570 3.140 3.380 14,780,100 +0.11(+3.36%)
Mar 12, 2020 3.230 3.490 3.200 3.270 20,178,564 -0.51(-13.49%)
Mar 11, 2020 4.000 4.090 3.720 3.780 14,999,877 -0.36(-8.70%)
Mar 10, 2020 4.150 4.190 3.880 4.140 14,712,684 +0.21(+5.34%)
Mar 09, 2020 3.770 4.200 3.750 3.930 17,520,472 -0.40(-9.24%)
Mar 06, 2020 4.340 4.490 4.150 4.330 16,028,000 -0.21(-4.63%)
Mar 05, 2020 4.450 4.750 4.280 4.540 23,694,412 -0.22(-4.62%)
Mar 04, 2020 4.600 4.800 4.450 4.760 17,676,684 +0.25(+5.54%)
Mar 03, 2020 4.520 4.720 4.360 4.510 23,790,602 +0.15(+3.44%)
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.