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

Plug Power Inc (NQ: PLUG )

2.710 -0.020 (-0.73%)
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 (%)
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%)
Sep 01, 2023 8.600 8.830 8.500 8.510 11,117,421 +0.05(+0.59%)
Aug 31, 2023 8.610 8.830 8.430 8.460 14,861,475 -0.11(-1.28%)
Aug 30, 2023 8.820 8.930 8.540 8.570 17,143,754 -0.31(-3.49%)
Aug 29, 2023 8.280 8.980 8.170 8.880 17,989,664 +0.55(+6.60%)
Aug 28, 2023 8.270 8.470 8.220 8.330 12,634,296 +0.20(+2.46%)
Aug 25, 2023 8.010 8.240 7.971 8.130 17,412,354 +0.14(+1.75%)
Aug 24, 2023 8.240 8.290 7.780 7.990 23,422,620 -0.21(-2.56%)
Aug 23, 2023 8.370 8.530 8.160 8.200 17,999,526 -0.23(-2.73%)
Aug 22, 2023 8.970 9.040 8.350 8.430 20,750,704 -0.41(-4.64%)
Aug 21, 2023 8.650 8.970 8.575 8.840 14,540,096 +0.20(+2.31%)
Aug 18, 2023 8.390 8.820 8.310 8.640 13,178,711 +0.05(+0.58%)
Aug 17, 2023 8.560 8.660 8.390 8.590 18,016,212 +0.01(+0.12%)
Aug 16, 2023 8.800 8.970 8.560 8.580 16,052,866 -0.31(-3.49%)
Aug 15, 2023 9.190 9.300 8.890 8.890 15,019,137 -0.40(-4.31%)
Aug 14, 2023 8.920 9.380 8.810 9.290 19,321,006 +0.18(+1.98%)
Aug 11, 2023 8.950 9.130 8.669 9.110 27,660,648 +0.06(+0.66%)
Aug 10, 2023 9.330 9.770 8.840 9.050 69,350,528 -1.70(-15.81%)
Aug 09, 2023 10.86 11.03 10.56 10.75 21,691,244 -0.16(-1.47%)
Aug 08, 2023 10.66 10.94 10.35 10.91 17,580,058 -0.14(-1.27%)
Aug 07, 2023 11.50 11.51 10.84 11.05 18,774,598 -0.51(-4.41%)
Aug 04, 2023 11.75 11.96 11.54 11.56 14,388,746 -0.15(-1.32%)
Aug 03, 2023 11.48 11.97 11.47 11.71 12,264,371 +0.06(+0.56%)
Aug 02, 2023 12.21 12.21 11.35 11.65 29,492,392 -1.11(-8.70%)
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.