Skip to main content

Plug Power Inc (NQ: PLUG )

3.440 +0.010 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 65.85 67.15 62.36 63.17 28,717,100 -2.11(-3.23%)
Jan 28, 2021 65.60 68.00 62.99 65.28 41,386,768 +0.86(+1.33%)
Jan 27, 2021 64.05 69.51 62.95 64.42 72,786,832 -8.76(-11.97%)
Jan 26, 2021 67.64 75.49 66.00 73.18 70,359,968 +7.46(+11.35%)
Jan 25, 2021 66.47 70.58 63.15 65.72 35,444,664 -1.15(-1.72%)
Jan 22, 2021 62.30 67.02 61.96 66.87 40,373,200 +3.18(+4.99%)
Jan 21, 2021 60.05 65.33 58.73 63.69 55,547,288 +1.19(+1.90%)
Jan 20, 2021 65.81 65.85 60.28 62.50 64,084,552 -3.97(-5.97%)
Jan 19, 2021 63.63 68.45 62.23 66.47 62,903,056 +6.33(+10.53%)
Jan 15, 2021 63.15 65.00 57.32 60.14 80,671,000 -6.40(-9.62%)
Jan 14, 2021 66.22 68.55 63.76 66.54 89,045,024 -2.96(-4.26%)
Jan 13, 2021 70.30 73.90 64.13 69.50 152,626,624 +3.48(+5.27%)
Jan 12, 2021 62.40 66.07 60.83 66.02 109,068,096 +12.05(+22.33%)
Jan 11, 2021 48.86 54.35 47.62 53.97 46,139,856 +0.20(+0.36%)
Jan 08, 2021 51.98 55.98 49.20 53.77 100,750,496 +6.48(+13.71%)
Jan 07, 2021 43.60 47.31 43.16 47.29 97,248,888 +12.29(+35.11%)
Jan 06, 2021 34.37 36.86 33.72 35.00 42,810,080 +2.45(+7.53%)
Jan 05, 2021 30.79 33.09 30.40 32.55 18,493,558 +0.38(+1.18%)
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.