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 (%)
May 28, 2021 30.79 31.82 30.21 30.70 40,289,348 +0.77(+2.57%)
May 27, 2021 30.02 30.09 28.88 29.93 32,398,088 +0.24(+0.81%)
May 26, 2021 28.13 29.89 27.93 29.69 27,719,614 +1.88(+6.76%)
May 25, 2021 26.87 28.22 26.66 27.81 31,169,168 +0.61(+2.24%)
May 24, 2021 27.95 27.97 26.70 27.20 26,712,832 -0.69(-2.47%)
May 21, 2021 27.74 28.32 26.82 27.89 37,012,580 +0.40(+1.46%)
May 20, 2021 28.20 28.63 26.59 27.49 39,068,584 +0.02(+0.07%)
May 19, 2021 26.31 27.66 25.75 27.47 49,919,068 +0.47(+1.74%)
May 18, 2021 25.31 27.79 24.76 27.00 59,266,532 +2.06(+8.26%)
May 17, 2021 24.25 25.47 23.93 24.94 40,238,624 +0.36(+1.46%)
May 14, 2021 25.05 25.52 23.66 24.58 82,513,528 +2.62(+11.93%)
May 13, 2021 22.74 23.61 21.30 21.96 38,340,824 -0.28(-1.26%)
May 12, 2021 22.77 23.59 22.12 22.24 47,467,504 -1.36(-5.76%)
May 11, 2021 18.60 23.73 18.47 23.60 83,662,784 +3.53(+17.59%)
May 10, 2021 22.66 22.66 20.05 20.07 38,934,648 -2.98(-12.93%)
May 07, 2021 22.98 23.93 22.59 23.05 21,641,036 +0.49(+2.17%)
May 06, 2021 23.17 23.61 21.60 22.56 45,953,832 -1.73(-7.12%)
May 05, 2021 25.06 25.63 24.11 24.29 29,261,390 -0.31(-1.26%)
May 04, 2021 24.86 25.41 24.03 24.60 44,517,764 -2.03(-7.62%)
May 03, 2021 28.54 28.82 26.22 26.63 30,410,838 -1.88(-6.59%)
Apr 30, 2021 27.77 29.20 27.60 28.51 27,026,400 +0.24(+0.85%)
Apr 29, 2021 30.05 30.34 27.98 28.27 35,917,592 -0.59(-2.04%)
Apr 28, 2021 27.92 29.08 27.55 28.86 24,929,942 +0.31(+1.09%)
Apr 27, 2021 29.43 29.56 28.42 28.55 27,402,980 -0.74(-2.53%)
Apr 26, 2021 28.74 29.56 27.27 29.29 45,493,832 +1.31(+4.68%)
Apr 23, 2021 26.89 28.14 26.32 27.98 28,143,900 +1.48(+5.58%)
Apr 22, 2021 28.16 28.49 26.24 26.50 48,543,252 -0.64(-2.36%)
Apr 21, 2021 24.56 27.14 23.91 27.14 39,393,640 +1.89(+7.49%)
Apr 20, 2021 25.33 26.36 24.63 25.25 40,045,848 +0.01(+0.04%)
Apr 19, 2021 26.70 26.90 25.01 25.24 36,072,736 -2.00(-7.34%)
Apr 16, 2021 25.80 27.58 25.45 27.24 50,767,600 +1.15(+4.41%)
Apr 15, 2021 28.75 28.77 24.61 26.09 69,153,568 -2.30(-8.10%)
Apr 14, 2021 30.18 30.69 28.27 28.39 30,621,696 -0.90(-3.07%)
Apr 13, 2021 28.77 29.50 28.01 29.29 40,009,972 -0.39(-1.31%)
Apr 12, 2021 31.36 31.46 28.77 29.68 43,847,352 -2.62(-8.11%)
Apr 09, 2021 32.20 33.06 31.68 32.30 19,934,100 -0.32(-0.98%)
Apr 08, 2021 32.05 33.48 31.87 32.62 27,855,454 +0.66(+2.07%)
Apr 07, 2021 34.05 34.16 31.55 31.96 34,395,760 -2.71(-7.82%)
Apr 06, 2021 33.49 35.20 33.25 34.67 23,511,812 +1.23(+3.68%)
Apr 05, 2021 35.98 36.13 32.92 33.44 28,396,380 -1.82(-5.16%)
Apr 01, 2021 37.12 37.75 35.03 35.26 29,543,500 -0.58(-1.62%)
Mar 31, 2021 36.32 36.40 34.36 35.84 40,400,696 +1.80(+5.29%)
Mar 30, 2021 30.87 34.22 30.24 34.04 34,901,944 +3.26(+10.59%)
Mar 29, 2021 33.70 33.87 30.73 30.78 28,914,900 -3.25(-9.55%)
Mar 26, 2021 34.37 35.02 32.40 34.03 20,150,000 -0.07(-0.21%)
Mar 25, 2021 31.00 34.18 30.10 34.10 35,455,344 +0.90(+2.71%)
Mar 24, 2021 37.04 37.08 32.97 33.20 29,203,332 -3.59(-9.76%)
Mar 23, 2021 38.23 39.30 36.44 36.79 23,144,606 -2.12(-5.45%)
Mar 22, 2021 38.54 39.45 37.56 38.91 24,766,492 +0.63(+1.65%)
Mar 19, 2021 35.00 38.57 34.50 38.28 55,298,800 +1.92(+5.28%)
Mar 18, 2021 37.50 38.57 36.06 36.36 40,127,076 -2.97(-7.55%)
Mar 17, 2021 37.03 39.97 34.20 39.33 119,461,808 -3.35(-7.85%)
Mar 16, 2021 44.86 45.15 41.95 42.68 29,247,304 -3.78(-8.14%)
Mar 15, 2021 46.80 47.85 45.91 46.46 17,352,094 -0.79(-1.67%)
Mar 12, 2021 45.56 47.83 44.60 47.25 21,471,000 -0.91(-1.89%)
Mar 11, 2021 45.00 48.35 43.46 48.16 27,920,722 +5.33(+12.44%)
Mar 10, 2021 44.55 46.48 41.61 42.83 30,396,366 +0.51(+1.21%)
Mar 09, 2021 41.05 42.66 39.41 42.32 34,140,624 +4.21(+11.05%)
Mar 08, 2021 39.29 41.84 37.60 38.11 26,004,020 -1.19(-3.03%)
Mar 05, 2021 41.27 41.37 33.26 39.30 50,280,496 -0.72(-1.80%)
Mar 04, 2021 42.48 44.87 37.47 40.02 49,207,952 -3.79(-8.65%)
Mar 03, 2021 48.24 49.57 43.56 43.81 26,115,630 -4.97(-10.19%)
Mar 02, 2021 51.49 51.73 48.41 48.78 24,653,872 -3.68(-7.01%)
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.