Plug Power Inc (NQ: PLUG )

15.73 +0.25 (+1.61%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 20.90 21.91 20.77 21.01 13,043,942 -0.03(-0.14%)
Sep 29, 2022 21.91 22.18 20.48 21.04 15,977,686 -1.46(-6.49%)
Sep 28, 2022 21.79 22.68 21.48 22.50 14,685,709 +0.65(+2.97%)
Sep 27, 2022 22.42 22.94 21.83 21.85 19,072,318 +0.16(+0.74%)
Sep 26, 2022 22.50 23.45 21.66 21.69 14,948,364 -0.94(-4.15%)
Sep 23, 2022 23.08 23.27 22.22 22.63 17,263,296 -1.31(-5.47%)
Sep 22, 2022 25.32 25.50 23.72 23.94 17,361,436 -1.58(-6.19%)
Sep 21, 2022 26.18 26.84 25.51 25.52 15,819,111 -0.48(-1.85%)
Sep 20, 2022 27.41 27.70 25.85 26.00 14,243,555 -1.71(-6.17%)
Sep 19, 2022 27.68 28.40 27.24 27.71 12,473,177 -0.54(-1.91%)
Sep 16, 2022 28.36 28.86 27.80 28.25 19,233,072 -1.05(-3.58%)
Sep 15, 2022 29.18 30.43 29.01 29.30 17,402,970 -0.29(-0.98%)
Sep 14, 2022 28.64 29.69 28.11 29.59 16,083,099 +0.68(+2.35%)
Sep 13, 2022 28.26 29.39 28.02 28.91 17,481,864 -1.12(-3.73%)
Sep 12, 2022 30.03 30.03 28.67 30.03 17,464,112 +0.11(+0.37%)
Sep 09, 2022 29.37 30.00 28.90 29.92 19,201,676 +0.80(+2.75%)
Sep 08, 2022 27.17 29.13 27.04 29.12 22,908,336 +1.65(+6.01%)
Sep 07, 2022 25.83 27.62 25.67 27.47 18,163,516 +1.62(+6.27%)
Sep 06, 2022 26.11 26.11 24.94 25.85 16,327,993 -0.02(-0.08%)
Sep 02, 2022 27.41 27.46 25.60 25.87 18,542,084 -1.05(-3.92%)
Sep 01, 2022 27.41 27.89 25.93 26.93 19,602,994 -1.11(-3.98%)
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%)
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.