Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plug Power Inc (NQ: PLUG )

2.060 +0.020 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2024 2.590 2.630 2.310 2.330 121,643,504 -0.13(-5.28%)
Jun 27, 2024 2.480 2.510 2.410 2.460 27,270,140 +0.01(+0.41%)
Jun 26, 2024 2.370 2.460 2.350 2.450 21,103,292 +0.09(+3.81%)
Jun 25, 2024 2.500 2.530 2.350 2.360 33,915,924 -0.09(-3.67%)
Jun 24, 2024 2.430 2.470 2.330 2.450 25,988,332 +0.04(+1.66%)
Jun 21, 2024 2.550 2.560 2.400 2.410 44,582,088 -0.12(-4.93%)
Jun 20, 2024 2.650 2.660 2.520 2.535 24,666,352 -0.10(-3.98%)
Jun 18, 2024 2.710 2.720 2.620 2.640 22,252,520 -0.08(-2.94%)
Jun 17, 2024 2.710 2.750 2.630 2.720 18,780,240 +0.02(+0.74%)
Jun 14, 2024 2.820 2.840 2.690 2.700 20,849,504 -0.14(-4.93%)
Jun 13, 2024 2.960 2.960 2.780 2.840 22,098,080 -0.08(-2.74%)
Jun 12, 2024 3.050 3.170 2.880 2.920 35,197,656 +0.00(+0.00%)
Jun 11, 2024 2.950 2.985 2.850 2.920 18,525,824 -0.05(-1.68%)
Jun 10, 2024 2.860 3.040 2.850 2.970 22,191,348 +0.07(+2.41%)
Jun 07, 2024 2.920 3.090 2.860 2.900 33,149,900 -0.10(-3.33%)
Jun 06, 2024 2.950 3.060 2.910 3.000 24,854,036 -0.01(-0.33%)
Jun 05, 2024 3.260 3.265 2.910 3.010 59,202,452 -0.21(-6.52%)
Jun 04, 2024 3.360 3.370 3.214 3.220 26,349,412 -0.23(-6.67%)
Jun 03, 2024 3.460 3.550 3.410 3.450 33,584,504 +0.12(+3.60%)
May 31, 2024 3.310 3.380 3.200 3.330 35,202,880 +0.03(+0.91%)
May 30, 2024 3.260 3.320 3.115 3.300 30,809,542 +0.10(+3.12%)
May 29, 2024 3.170 3.270 3.110 3.200 24,777,142 -0.05(-1.54%)
May 28, 2024 3.410 3.480 3.230 3.250 31,097,800 +0.00(+0.00%)
May 24, 2024 3.130 3.310 3.080 3.250 18,501,536 +0.17(+5.69%)
May 23, 2024 3.400 3.400 3.060 3.075 28,314,004 -0.33(-9.82%)
May 22, 2024 3.090 3.440 3.040 3.410 61,443,036 +0.33(+10.71%)
May 21, 2024 3.110 3.140 3.060 3.080 20,911,348 -0.12(-3.75%)
May 20, 2024 3.230 3.260 3.080 3.200 24,388,972 -0.05(-1.54%)
May 17, 2024 3.320 3.380 3.195 3.250 34,984,332 -0.18(-5.25%)
May 16, 2024 3.370 3.490 3.240 3.430 32,593,954 +0.02(+0.59%)
May 15, 2024 3.730 3.750 3.180 3.410 76,934,360 -0.03(-0.87%)
May 14, 2024 4.890 4.900 3.420 3.440 203,175,328 +0.55(+19.03%)
May 13, 2024 2.620 2.960 2.580 2.890 50,962,260 +0.33(+12.89%)
May 10, 2024 2.720 2.830 2.490 2.560 32,918,352 -0.21(-7.58%)
May 09, 2024 2.400 2.810 2.360 2.770 63,717,852 +0.25(+9.92%)
May 08, 2024 2.580 2.605 2.455 2.520 35,711,320 -0.12(-4.55%)
May 07, 2024 2.690 2.770 2.600 2.640 26,763,114 -0.07(-2.58%)
May 06, 2024 2.800 2.900 2.670 2.710 29,208,912 -0.03(-1.09%)
May 03, 2024 2.560 2.780 2.560 2.740 44,789,016 +0.29(+11.84%)
May 02, 2024 2.410 2.520 2.300 2.450 35,898,092 +0.15(+6.52%)
May 01, 2024 2.310 2.540 2.280 2.300 43,032,600 -0.01(-0.43%)
Apr 30, 2024 2.360 2.370 2.280 2.310 29,972,228 -0.09(-3.75%)
Apr 29, 2024 2.510 2.605 2.385 2.400 28,056,208 -0.01(-0.41%)
Apr 26, 2024 2.410 2.440 2.380 2.410 16,642,179 +0.03(+1.26%)
Apr 25, 2024 2.360 2.400 2.250 2.380 26,578,628 -0.03(-1.24%)
Apr 24, 2024 2.660 2.680 2.390 2.410 37,856,516 -0.18(-6.95%)
Apr 23, 2024 2.590 2.740 2.530 2.590 33,570,124 +0.10(+4.02%)
Apr 22, 2024 2.580 2.595 2.450 2.490 23,362,124 -0.08(-3.11%)
Apr 19, 2024 2.650 2.730 2.540 2.570 32,211,826 -0.14(-5.17%)
Apr 18, 2024 2.740 2.790 2.615 2.710 25,399,626 -0.02(-0.73%)
Apr 17, 2024 2.720 2.820 2.660 2.730 22,225,508 +0.03(+1.11%)
Apr 16, 2024 2.800 2.800 2.680 2.700 23,988,384 -0.15(-5.26%)
Apr 15, 2024 2.890 2.950 2.800 2.850 21,772,294 -0.04(-1.38%)
Apr 12, 2024 2.900 2.980 2.860 2.890 16,360,605 -0.07(-2.36%)
Apr 11, 2024 3.080 3.150 2.900 2.960 28,029,506 -0.11(-3.58%)
Apr 10, 2024 3.090 3.160 3.030 3.070 24,403,610 -0.18(-5.54%)
Apr 09, 2024 3.140 3.320 3.130 3.250 27,378,862 +0.13(+4.17%)
Apr 08, 2024 3.100 3.220 3.040 3.120 20,504,624 -0.02(-0.64%)
Apr 05, 2024 3.000 3.190 2.990 3.140 30,415,898 -0.01(-0.32%)
Apr 04, 2024 3.290 3.399 3.140 3.150 24,137,172 -0.08(-2.48%)
Apr 03, 2024 3.160 3.240 3.050 3.230 27,311,972 +0.09(+2.87%)
Apr 02, 2024 3.350 3.352 3.120 3.140 30,977,656 -0.30(-8.72%)
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.