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

Plug Power Inc (NQ: PLUG )

2.700 -0.150 (-5.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
Apr 28, 2023 8.960 9.160 8.785 9.030 11,952,893 +0.06(+0.67%)
Apr 27, 2023 8.650 9.160 8.650 8.970 20,202,968 +0.50(+5.90%)
Apr 26, 2023 8.890 8.890 8.370 8.470 25,283,748 -0.44(-4.94%)
Apr 25, 2023 9.120 9.130 8.760 8.910 15,659,036 -0.36(-3.88%)
Apr 24, 2023 9.010 9.350 8.830 9.270 15,607,786 +0.22(+2.43%)
Apr 21, 2023 8.840 9.150 8.650 9.050 25,217,896 +0.20(+2.26%)
Apr 20, 2023 8.740 9.020 8.660 8.850 19,553,380 -0.15(-1.67%)
Apr 19, 2023 8.800 9.150 8.720 9.000 23,970,236 -0.02(-0.22%)
Apr 18, 2023 9.350 9.380 8.860 9.020 24,468,320 -0.48(-5.05%)
Apr 17, 2023 9.010 9.580 8.890 9.500 24,499,008 +0.46(+5.09%)
Apr 14, 2023 9.310 9.410 8.880 9.040 25,300,826 -0.26(-2.80%)
Apr 13, 2023 9.500 9.600 9.250 9.300 21,789,236 -0.09(-0.96%)
Apr 12, 2023 10.11 10.23 9.320 9.390 27,243,886 -0.37(-3.79%)
Apr 11, 2023 9.400 9.790 9.280 9.760 28,702,946 +0.40(+4.27%)
Apr 10, 2023 9.150 9.380 8.900 9.360 29,684,344 +0.09(+0.97%)
Apr 06, 2023 9.750 9.790 9.240 9.270 31,901,228 -0.41(-4.24%)
Apr 05, 2023 10.46 10.57 9.600 9.680 30,419,372 -0.90(-8.51%)
Apr 04, 2023 11.24 11.24 10.37 10.58 22,166,504 -0.54(-4.86%)
Apr 03, 2023 11.50 11.76 10.84 11.12 21,218,088 -0.60(-5.12%)
Mar 31, 2023 11.40 11.90 11.18 11.72 17,510,104 +0.47(+4.18%)
Mar 30, 2023 11.40 11.60 11.17 11.25 17,439,542 +0.22(+1.99%)
Mar 29, 2023 10.64 11.12 10.40 11.03 16,958,520 +0.63(+6.06%)
Mar 28, 2023 10.72 10.75 10.30 10.40 15,170,260 -0.32(-2.99%)
Mar 27, 2023 11.46 11.46 10.62 10.72 18,538,942 -0.51(-4.54%)
Mar 24, 2023 11.26 11.42 10.91 11.23 15,355,584 -0.26(-2.26%)
Mar 23, 2023 11.45 12.35 11.26 11.49 19,827,652 +0.27(+2.41%)
Mar 22, 2023 11.52 11.80 11.18 11.22 17,506,368 -0.30(-2.60%)
Mar 21, 2023 11.05 11.67 10.99 11.52 17,734,242 +0.68(+6.27%)
Mar 20, 2023 11.17 11.42 10.73 10.84 19,752,868 -0.33(-2.95%)
Mar 17, 2023 11.67 11.77 11.00 11.17 25,744,624 -0.64(-5.42%)
Mar 16, 2023 11.74 11.94 11.39 11.81 17,435,996 +0.01(+0.08%)
Mar 15, 2023 11.75 11.85 11.41 11.80 19,600,304 -0.36(-2.96%)
Mar 14, 2023 12.82 13.00 11.86 12.16 32,644,192 -0.24(-1.94%)
Mar 13, 2023 11.96 12.76 11.66 12.40 17,814,808 +0.05(+0.40%)
Mar 10, 2023 13.01 13.01 11.99 12.35 23,237,724 -0.67(-5.15%)
Mar 09, 2023 13.77 14.07 13.00 13.02 15,266,587 -0.76(-5.52%)
Mar 08, 2023 13.33 13.83 13.15 13.78 11,038,060 +0.38(+2.84%)
Mar 07, 2023 13.60 13.70 13.13 13.40 12,822,667 -0.27(-1.98%)
Mar 06, 2023 13.98 14.28 13.64 13.67 12,760,451 -0.17(-1.23%)
Mar 03, 2023 13.53 13.97 13.29 13.84 19,169,290 +0.51(+3.83%)
Mar 02, 2023 13.64 13.64 12.38 13.33 33,011,736 -0.88(-6.19%)
Mar 01, 2023 14.91 15.03 14.11 14.21 17,292,520 -0.66(-4.44%)
Feb 28, 2023 14.58 15.08 14.42 14.87 16,016,596 +0.21(+1.43%)
Feb 27, 2023 14.40 14.71 14.20 14.66 11,479,250 +0.48(+3.39%)
Feb 24, 2023 14.21 14.29 13.91 14.18 11,163,288 -0.47(-3.21%)
Feb 23, 2023 14.93 15.01 14.20 14.65 12,950,852 +0.11(+0.76%)
Feb 22, 2023 14.48 14.77 14.20 14.54 11,085,972 +0.11(+0.76%)
Feb 21, 2023 15.30 15.45 14.40 14.43 14,367,244 -1.15(-7.38%)
Feb 17, 2023 15.68 15.76 15.22 15.58 10,668,669 -0.26(-1.64%)
Feb 16, 2023 16.36 16.58 15.82 15.84 12,805,924 -0.93(-5.55%)
Feb 15, 2023 15.71 16.80 15.64 16.77 15,777,721 +0.96(+6.07%)
Feb 14, 2023 15.20 15.87 14.82 15.81 13,315,402 +0.34(+2.20%)
Feb 13, 2023 15.34 15.84 14.87 15.47 10,754,623 +0.11(+0.72%)
Feb 10, 2023 15.15 15.55 14.84 15.36 12,390,271 +0.00(+0.00%)
Feb 09, 2023 16.18 16.52 15.26 15.36 14,666,905 -0.54(-3.40%)
Feb 08, 2023 16.16 16.81 15.89 15.90 15,322,932 -0.24(-1.49%)
Feb 07, 2023 16.53 16.57 15.51 16.14 19,548,744 -0.34(-2.06%)
Feb 06, 2023 16.86 17.14 16.25 16.48 16,548,281 -0.90(-5.18%)
Feb 03, 2023 17.25 18.07 17.10 17.38 13,428,246 -0.51(-2.85%)
Feb 02, 2023 18.26 18.88 17.45 17.89 25,887,190 +0.21(+1.19%)
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.