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 (%)
Jul 29, 2022 20.65 22.26 20.55 21.34 33,000,120 -0.29(-1.34%)
Jul 28, 2022 20.01 21.86 20.01 21.63 77,043,248 +4.45(+25.90%)
Jul 27, 2022 16.94 17.32 16.59 17.18 14,127,401 +0.80(+4.88%)
Jul 26, 2022 17.23 17.27 16.34 16.38 12,632,279 -1.11(-6.35%)
Jul 25, 2022 17.62 17.75 17.03 17.49 9,813,785 -0.15(-0.85%)
Jul 22, 2022 18.38 18.90 17.45 17.64 16,461,683 -0.68(-3.71%)
Jul 21, 2022 18.05 18.44 17.63 18.32 14,247,525 +0.22(+1.22%)
Jul 20, 2022 17.30 18.30 17.10 18.10 18,211,086 +0.80(+4.62%)
Jul 19, 2022 16.80 17.36 16.26 17.30 16,438,381 +0.88(+5.36%)
Jul 18, 2022 16.28 17.05 16.13 16.42 25,456,660 +0.96(+6.21%)
Jul 15, 2022 16.76 16.79 14.75 15.46 52,813,528 -2.29(-12.90%)
Jul 14, 2022 17.98 17.98 17.11 17.75 13,488,453 -0.50(-2.74%)
Jul 13, 2022 17.46 18.55 17.01 18.25 14,002,172 +0.23(+1.28%)
Jul 12, 2022 18.35 18.66 17.54 18.02 14,052,800 -0.44(-2.38%)
Jul 11, 2022 19.44 19.70 18.19 18.46 14,298,537 -1.31(-6.63%)
Jul 08, 2022 18.65 20.02 18.47 19.77 17,045,728 +0.63(+3.29%)
Jul 07, 2022 17.77 19.52 17.77 19.14 22,738,476 +1.56(+8.87%)
Jul 06, 2022 17.52 18.39 17.16 17.58 18,054,926 -0.02(-0.11%)
Jul 05, 2022 16.95 17.62 16.00 17.60 17,467,168 +0.42(+2.44%)
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.