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

Plug Power Inc (NQ: PLUG )

2.720 +0.010 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Nov 30, 2023 4.000 4.070 3.800 4.040 30,909,538 +0.11(+2.80%)
Nov 29, 2023 3.940 4.195 3.870 3.930 39,876,996 +0.09(+2.34%)
Nov 28, 2023 3.400 3.865 3.320 3.840 42,894,372 +0.42(+12.28%)
Nov 27, 2023 3.440 3.470 3.340 3.420 22,621,868 -0.05(-1.44%)
Nov 24, 2023 3.430 3.490 3.360 3.470 16,834,778 -0.01(-0.29%)
Nov 22, 2023 3.610 3.640 3.435 3.480 26,274,192 -0.08(-2.38%)
Nov 21, 2023 3.800 3.800 3.550 3.565 35,513,364 -0.31(-7.88%)
Nov 20, 2023 3.980 4.020 3.750 3.870 43,268,264 -0.13(-3.25%)
Nov 17, 2023 4.170 4.170 3.860 4.000 42,717,904 -0.18(-4.31%)
Nov 16, 2023 4.100 4.230 3.940 4.180 42,312,948 -0.17(-3.91%)
Nov 15, 2023 4.300 4.660 4.220 4.350 59,761,140 +0.12(+2.84%)
Nov 14, 2023 3.700 4.315 3.530 4.230 77,340,288 +0.76(+21.90%)
Nov 13, 2023 3.350 3.680 3.250 3.470 83,911,016 -0.06(-1.70%)
Nov 10, 2023 3.700 4.180 3.220 3.530 223,456,464 -2.40(-40.47%)
Nov 09, 2023 6.130 6.330 5.880 5.930 31,723,338 -0.09(-1.50%)
Nov 08, 2023 6.160 6.180 5.930 6.020 19,143,596 -0.21(-3.37%)
Nov 07, 2023 6.230 6.260 5.950 6.230 19,016,446 -0.03(-0.48%)
Nov 06, 2023 6.700 6.740 6.030 6.260 22,922,108 -0.36(-5.44%)
Nov 03, 2023 6.540 6.955 6.500 6.620 28,903,512 +0.35(+5.58%)
Nov 02, 2023 5.980 6.320 5.950 6.270 28,233,232 +0.52(+9.04%)
Nov 01, 2023 5.860 5.880 5.590 5.750 20,135,748 -0.14(-2.38%)
Oct 31, 2023 5.720 5.980 5.680 5.890 16,156,179 +0.19(+3.33%)
Oct 30, 2023 6.020 6.075 5.580 5.700 23,372,576 -0.20(-3.39%)
Oct 27, 2023 6.300 6.380 5.870 5.900 19,743,192 -0.36(-5.75%)
Oct 26, 2023 6.280 6.535 6.140 6.260 19,778,400 +0.04(+0.64%)
Oct 25, 2023 6.170 6.240 6.010 6.220 17,896,904 -0.08(-1.27%)
Oct 24, 2023 6.010 6.465 6.010 6.300 23,992,112 +0.42(+7.14%)
Oct 23, 2023 6.010 6.130 5.782 5.880 23,058,464 -0.22(-3.61%)
Oct 20, 2023 6.380 6.430 6.060 6.100 38,352,564 -0.46(-7.01%)
Oct 19, 2023 7.050 7.110 6.525 6.560 23,353,966 -0.44(-6.29%)
Oct 18, 2023 7.610 7.620 6.900 7.000 27,561,762 -0.72(-9.33%)
Oct 17, 2023 7.330 7.900 7.290 7.720 21,895,436 +0.21(+2.80%)
Oct 16, 2023 7.370 7.610 7.200 7.510 22,539,494 +0.17(+2.32%)
Oct 13, 2023 7.470 7.785 7.270 7.340 32,735,394 -0.07(-0.94%)
Oct 12, 2023 7.510 7.600 7.230 7.410 28,427,588 -0.13(-1.72%)
Oct 11, 2023 7.800 7.880 7.290 7.540 69,310,264 +0.38(+5.31%)
Oct 10, 2023 6.430 7.215 6.400 7.160 28,050,672 +0.75(+11.70%)
Oct 09, 2023 6.480 6.750 6.270 6.410 16,231,490 -0.20(-3.03%)
Oct 06, 2023 6.220 6.770 6.165 6.610 18,205,818 +0.21(+3.28%)
Oct 05, 2023 6.400 6.530 6.190 6.400 19,701,280 -0.13(-1.99%)
Oct 04, 2023 6.550 6.600 6.175 6.530 24,800,366 +0.00(+0.00%)
Oct 03, 2023 6.720 6.735 6.460 6.530 25,967,220 -0.29(-4.32%)
Oct 02, 2023 7.500 7.540 6.740 6.825 36,629,840 -0.77(-10.20%)
Sep 29, 2023 7.700 7.950 7.470 7.600 18,358,346 +0.03(+0.40%)
Sep 28, 2023 7.750 7.750 7.270 7.570 18,434,860 -0.18(-2.32%)
Sep 27, 2023 7.690 7.880 7.620 7.750 22,146,796 +0.20(+2.65%)
Sep 26, 2023 7.370 7.680 7.270 7.550 16,077,116 +0.08(+1.07%)
Sep 25, 2023 7.470 7.560 7.410 7.470 12,971,436 +0.04(+0.54%)
Sep 22, 2023 7.650 7.770 7.330 7.430 17,319,004 -0.17(-2.24%)
Sep 21, 2023 7.920 7.940 7.580 7.600 18,359,088 -0.49(-6.06%)
Sep 20, 2023 8.290 8.450 8.080 8.090 11,226,344 -0.15(-1.82%)
Sep 19, 2023 8.070 8.300 8.020 8.240 12,120,571 +0.09(+1.10%)
Sep 18, 2023 8.480 8.480 8.140 8.150 11,130,593 -0.37(-4.34%)
Sep 15, 2023 8.700 8.785 8.440 8.520 20,241,728 -0.21(-2.41%)
Sep 14, 2023 8.370 8.800 8.320 8.730 17,037,420 +0.52(+6.33%)
Sep 13, 2023 8.290 8.410 8.080 8.210 12,621,365 -0.09(-1.08%)
Sep 12, 2023 7.850 8.305 7.790 8.300 14,567,473 +0.31(+3.88%)
Sep 11, 2023 8.010 8.110 7.750 7.990 13,439,909 +0.03(+0.38%)
Sep 08, 2023 8.200 8.200 7.850 7.960 15,534,671 -0.31(-3.75%)
Sep 07, 2023 8.250 8.290 7.900 8.270 15,515,069 -0.18(-2.13%)
Sep 06, 2023 8.520 8.535 8.260 8.450 11,019,301 -0.11(-1.29%)
Sep 05, 2023 8.430 8.675 8.350 8.560 12,518,822 +0.05(+0.59%)
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.