Plug Power Inc (NQ: PLUG )

21.69 -0.94 (-4.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 18.97 19.35 18.01 18.48 38,149,832 -0.58(-3.04%)
May 27, 2022 17.17 19.06 17.10 19.06 29,086,224 +2.00(+11.72%)
May 26, 2022 15.69 17.31 15.45 17.06 22,817,882 +1.30(+8.25%)
May 25, 2022 15.15 15.92 14.98 15.76 16,523,197 +0.58(+3.82%)
May 24, 2022 16.29 16.40 14.97 15.18 23,085,832 -1.46(-8.77%)
May 23, 2022 16.33 16.80 15.62 16.64 19,193,332 +0.19(+1.16%)
May 20, 2022 16.86 16.96 15.38 16.45 24,809,880 -0.12(-0.72%)
May 19, 2022 15.87 17.12 15.75 16.57 24,251,978 +0.69(+4.35%)
May 18, 2022 16.28 17.20 15.68 15.88 28,956,180 -0.65(-3.93%)
May 17, 2022 15.00 16.60 14.90 16.53 35,273,332 +2.03(+14.00%)
May 16, 2022 15.05 15.46 14.43 14.50 23,920,444 -0.53(-3.53%)
May 13, 2022 14.18 15.41 14.10 15.03 29,243,168 +1.45(+10.68%)
May 12, 2022 13.06 14.59 12.70 13.58 42,693,924 +0.13(+0.97%)
May 11, 2022 15.74 15.78 13.40 13.45 34,168,424 -2.26(-14.39%)
May 10, 2022 16.77 16.81 15.09 15.71 30,511,240 -0.92(-5.53%)
May 09, 2022 18.72 18.72 16.55 16.63 30,130,576 -2.78(-14.32%)
May 06, 2022 20.91 20.93 18.76 19.41 23,001,064 -1.85(-8.70%)
May 05, 2022 22.99 23.02 20.91 21.26 19,758,896 -2.14(-9.15%)
May 04, 2022 21.60 23.48 21.15 23.40 20,120,240 +1.86(+8.64%)
May 03, 2022 21.47 22.40 21.27 21.54 13,707,717 -0.16(-0.74%)
May 02, 2022 20.80 21.75 20.29 21.70 15,990,229 +0.68(+3.24%)
Apr 29, 2022 21.79 22.82 20.96 21.02 16,368,846 -0.72(-3.31%)
Apr 28, 2022 22.31 22.47 20.08 21.74 25,527,264 -0.39(-1.76%)
Apr 27, 2022 22.23 23.21 21.96 22.13 19,177,490 -0.19(-0.85%)
Apr 26, 2022 22.55 22.84 21.87 22.32 18,361,888 -0.43(-1.89%)
Apr 25, 2022 21.52 22.80 21.31 22.75 18,778,780 +0.71(+3.22%)
Apr 22, 2022 23.07 23.62 21.74 22.04 28,612,534 -0.81(-3.54%)
Apr 21, 2022 26.95 27.24 22.69 22.85 31,279,814 -3.78(-14.19%)
Apr 20, 2022 28.05 28.25 26.61 26.63 18,543,070 -1.42(-5.06%)
Apr 19, 2022 27.22 28.29 26.34 28.05 43,778,584 +2.50(+9.78%)
Apr 18, 2022 25.78 26.04 24.72 25.55 10,556,563 -0.22(-0.85%)
Apr 14, 2022 26.79 26.92 25.76 25.77 10,763,973 -0.98(-3.66%)
Apr 13, 2022 25.96 26.94 25.54 26.75 11,343,105 +0.83(+3.20%)
Apr 12, 2022 26.49 27.46 25.71 25.92 14,100,616 -0.31(-1.18%)
Apr 11, 2022 25.36 26.88 25.34 26.23 17,855,278 +0.21(+0.81%)
Apr 08, 2022 27.20 27.29 25.97 26.02 15,241,939 -1.30(-4.76%)
Apr 07, 2022 28.20 28.63 26.52 27.32 15,937,354 -0.97(-3.43%)
Apr 06, 2022 29.64 30.10 27.64 28.29 22,332,336 -2.15(-7.06%)
Apr 05, 2022 31.78 31.87 30.36 30.44 21,385,148 -1.31(-4.13%)
Apr 04, 2022 28.64 32.05 28.56 31.75 29,589,242 +3.41(+12.03%)
Apr 01, 2022 28.79 28.79 27.86 28.34 15,325,557 -0.27(-0.94%)
Mar 31, 2022 28.39 29.99 28.36 28.61 19,291,232 +0.22(+0.77%)
Mar 30, 2022 29.26 29.55 28.24 28.39 17,428,224 -1.26(-4.25%)
Mar 29, 2022 28.05 29.78 27.84 29.65 19,796,340 +1.57(+5.59%)
Mar 28, 2022 27.81 28.78 27.41 28.08 16,376,334 +0.13(+0.47%)
Mar 25, 2022 28.22 28.24 27.02 27.95 14,137,579 -0.51(-1.79%)
Mar 24, 2022 27.64 28.46 26.91 28.46 18,268,796 +0.82(+2.97%)
Mar 23, 2022 27.05 29.08 26.75 27.64 25,818,716 +0.39(+1.43%)
Mar 22, 2022 25.70 27.55 25.53 27.25 20,671,828 +1.44(+5.58%)
Mar 21, 2022 26.04 26.78 25.05 25.81 15,986,835 -0.34(-1.30%)
Mar 18, 2022 25.49 26.36 25.38 26.15 20,533,056 +0.49(+1.91%)
Mar 17, 2022 23.62 25.66 23.56 25.66 19,037,840 +1.67(+6.96%)
Mar 16, 2022 23.38 24.17 23.04 23.99 22,895,792 +0.90(+3.90%)
Mar 15, 2022 22.28 23.14 21.27 23.09 18,191,232 +0.60(+2.67%)
Mar 14, 2022 23.92 24.14 22.16 22.49 22,192,628 -1.95(-7.98%)
Mar 11, 2022 26.00 26.65 24.37 24.44 18,559,964 -1.45(-5.60%)
Mar 10, 2022 26.00 24.75 25.89 20,550,996 -0.30(-1.15%)
Mar 09, 2022 25.90 26.35 24.95 26.19 23,890,804 +0.61(+2.38%)
Mar 08, 2022 23.53 26.07 22.31 25.58 36,709,428 +2.34(+10.07%)
Mar 07, 2022 23.80 24.64 23.22 23.24 26,417,076 +0.17(+0.74%)
Mar 04, 2022 23.50 24.51 22.75 23.07 21,394,238 -0.65(-2.74%)
Mar 03, 2022 25.27 25.42 23.59 23.72 20,408,244 -1.55(-6.13%)
Mar 02, 2022 25.25 25.59 24.27 25.27 23,848,980 +0.42(+1.69%)
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.