Plug Power Inc (NQ: PLUG )

14.99 -0.74 (-4.67%)
Streaming Delayed Price Updated: 2:31 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 28.70 29.09 27.79 28.04 18,288,628 -0.15(-0.53%)
Aug 30, 2022 29.13 30.68 27.51 28.19 34,555,272 -0.31(-1.09%)
Aug 29, 2022 28.46 29.57 28.34 28.50 17,287,780 -0.44(-1.52%)
Aug 26, 2022 30.06 30.24 28.70 28.94 23,810,894 -1.06(-3.53%)
Aug 25, 2022 31.17 31.56 28.71 30.00 59,889,704 +2.48(+9.01%)
Aug 24, 2022 26.56 28.11 26.23 27.52 17,724,252 +1.40(+5.36%)
Aug 23, 2022 26.56 27.19 26.05 26.12 14,386,915 -0.26(-0.99%)
Aug 22, 2022 25.70 26.53 25.47 26.38 15,106,807 -0.44(-1.64%)
Aug 19, 2022 27.24 27.49 26.28 26.82 19,268,208 -1.61(-5.66%)
Aug 18, 2022 29.07 29.55 27.49 28.43 15,940,702 -0.04(-0.14%)
Aug 17, 2022 28.23 28.98 27.60 28.47 23,031,974 -0.72(-2.47%)
Aug 16, 2022 29.38 30.25 28.58 29.19 21,906,796 -0.77(-2.57%)
Aug 15, 2022 29.91 31.11 29.39 29.96 28,301,790 +0.42(+1.42%)
Aug 12, 2022 28.22 29.96 27.57 29.54 27,210,520 +1.80(+6.49%)
Aug 11, 2022 29.26 29.59 27.60 27.74 30,271,134 -1.04(-3.61%)
Aug 10, 2022 26.34 29.29 25.99 28.78 53,107,460 +4.11(+16.66%)
Aug 09, 2022 24.18 25.11 24.09 24.67 23,874,944 -0.95(-3.71%)
Aug 08, 2022 26.46 26.65 25.31 25.62 25,973,464 +0.43(+1.71%)
Aug 05, 2022 24.98 25.73 24.43 25.19 25,900,840 +1.08(+4.48%)
Aug 04, 2022 23.49 24.25 22.97 24.11 19,394,944 +0.55(+2.33%)
Aug 03, 2022 23.34 23.60 22.40 23.56 19,853,692 +0.33(+1.42%)
Aug 02, 2022 20.87 23.51 20.79 23.23 30,454,078 +1.99(+9.37%)
Aug 01, 2022 21.09 21.49 20.55 21.24 14,528,847 -0.10(-0.47%)
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%)
Jul 01, 2022 16.55 17.46 16.54 17.18 12,199,756 +0.61(+3.68%)
Jun 30, 2022 16.00 16.96 15.63 16.57 19,086,856 +0.22(+1.35%)
Jun 29, 2022 16.77 16.77 15.88 16.35 17,025,996 -0.78(-4.55%)
Jun 28, 2022 18.05 18.42 16.93 17.13 15,666,990 -0.97(-5.36%)
Jun 27, 2022 18.26 18.60 17.61 18.10 14,229,408 -0.13(-0.71%)
Jun 24, 2022 18.00 18.39 17.56 18.23 21,563,040 +0.36(+2.01%)
Jun 23, 2022 16.90 17.91 16.52 17.87 18,036,410 +0.98(+5.80%)
Jun 22, 2022 16.16 17.42 16.06 16.89 16,711,243 +0.31(+1.87%)
Jun 21, 2022 16.40 17.09 16.18 16.58 18,487,536 +0.75(+4.74%)
Jun 17, 2022 14.41 16.04 14.38 15.83 28,454,796 +1.58(+11.09%)
Jun 16, 2022 14.57 14.95 13.95 14.25 20,364,262 -0.97(-6.37%)
Jun 15, 2022 14.43 15.61 14.21 15.22 24,171,088 +1.02(+7.18%)
Jun 14, 2022 14.50 14.54 13.90 14.20 16,720,037 +0.00(+0.00%)
Jun 13, 2022 15.04 15.24 13.96 14.20 22,185,260 -1.76(-11.03%)
Jun 10, 2022 16.41 16.89 15.75 15.96 21,364,628 -0.96(-5.67%)
Jun 09, 2022 18.06 18.40 16.92 16.92 19,664,160 -1.62(-8.74%)
Jun 08, 2022 18.94 19.70 18.36 18.54 21,502,690 -0.31(-1.64%)
Jun 07, 2022 18.14 18.89 17.85 18.85 17,168,198 +0.27(+1.45%)
Jun 06, 2022 18.34 19.25 17.82 18.58 24,259,132 +0.68(+3.80%)
Jun 03, 2022 17.95 18.48 17.52 17.90 14,501,090 -0.39(-2.13%)
Jun 02, 2022 17.87 18.86 17.70 18.29 19,858,358 +0.37(+2.06%)
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.