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

Plug Power, Inc. - Common Stock (NQ: PLUG )

2.560 +0.260 (+11.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 2.230 2.600 2.220 2.560 83,925,600 +0.27(+11.55%)
Dec 19, 2024 2.280 2.320 2.200 2.295 31,556,112 +0.07(+3.38%)
Dec 18, 2024 2.445 2.520 2.180 2.220 57,545,940 -0.24(-9.76%)
Dec 17, 2024 2.420 2.560 2.340 2.460 37,912,340 +0.01(+0.41%)
Dec 16, 2024 2.430 2.490 2.310 2.450 42,007,172 +0.02(+0.82%)
Dec 13, 2024 2.390 2.450 2.280 2.430 31,130,220 +0.03(+1.25%)
Dec 12, 2024 2.450 2.520 2.370 2.400 27,494,162 -0.10(-4.00%)
Dec 11, 2024 2.540 2.589 2.380 2.500 34,646,352 -0.01(-0.40%)
Dec 10, 2024 2.710 2.720 2.480 2.510 49,841,464 -0.16(-5.99%)
Dec 09, 2024 2.430 2.860 2.430 2.670 107,221,776 +0.29(+12.18%)
Dec 06, 2024 2.490 2.580 2.340 2.380 78,059,848 -0.07(-2.86%)
Dec 05, 2024 2.100 2.560 2.060 2.450 177,630,352 +0.32(+15.02%)
Dec 04, 2024 2.080 2.130 1.960 2.130 104,630,288 +0.11(+5.45%)
Dec 03, 2024 2.230 2.250 2.000 2.020 90,590,344 -0.28(-12.17%)
Dec 02, 2024 2.300 2.440 2.240 2.300 83,889,024 +0.06(+2.68%)
Nov 29, 2024 2.180 2.280 2.155 2.240 44,108,952 +0.11(+5.16%)
Nov 27, 2024 2.080 2.295 2.075 2.130 54,185,408 +0.06(+2.90%)
Nov 26, 2024 2.170 2.210 2.040 2.070 45,487,512 -0.13(-5.91%)
Nov 25, 2024 1.950 2.250 1.950 2.200 106,563,800 +0.28(+14.58%)
Nov 22, 2024 1.890 1.980 1.880 1.920 46,782,696 +0.03(+1.59%)
Nov 21, 2024 1.900 1.960 1.880 1.890 43,190,328 -0.03(-1.56%)
Nov 20, 2024 1.920 2.010 1.875 1.920 64,109,428 +0.00(+0.00%)
Nov 19, 2024 1.950 2.040 1.900 1.920 51,203,896 -0.07(-3.52%)
Nov 18, 2024 1.890 2.050 1.820 1.990 64,331,252 +0.12(+6.42%)
Nov 15, 2024 2.000 2.020 1.850 1.870 59,373,332 -0.10(-5.08%)
Nov 14, 2024 1.950 2.070 1.860 1.970 80,696,240 +0.00(+0.00%)
Nov 13, 2024 1.920 2.100 1.910 1.970 72,276,496 +0.06(+3.14%)
Nov 12, 2024 1.940 1.980 1.790 1.910 71,903,160 -0.08(-4.02%)
Nov 11, 2024 2.050 2.070 1.920 1.990 60,312,044 -0.07(-3.40%)
Nov 08, 2024 2.050 2.080 1.950 2.060 64,221,092 +0.02(+0.98%)
Nov 07, 2024 2.040 2.070 1.970 2.040 51,888,520 +0.07(+3.55%)
Nov 06, 2024 2.110 2.200 1.880 1.970 116,799,648 -0.55(-21.83%)
Nov 05, 2024 2.390 2.620 2.365 2.520 81,125,208 +0.01(+0.40%)
Nov 04, 2024 2.110 2.540 2.100 2.510 116,468,584 +0.42(+20.10%)
Nov 01, 2024 1.990 2.190 1.970 2.090 51,007,520 +0.13(+6.63%)
Oct 31, 2024 2.000 2.010 1.940 1.960 45,130,288 -0.05(-2.49%)
Oct 30, 2024 2.080 2.140 1.990 2.010 54,907,176 -0.12(-5.63%)
Oct 29, 2024 2.220 2.240 2.080 2.130 40,812,904 -0.11(-4.91%)
Oct 28, 2024 2.180 2.270 2.150 2.240 31,497,606 +0.09(+4.19%)
Oct 25, 2024 2.140 2.270 2.120 2.150 44,541,464 +0.02(+0.94%)
Oct 24, 2024 2.100 2.180 2.060 2.130 35,845,680 +0.05(+2.40%)
Oct 23, 2024 2.180 2.190 2.050 2.080 47,955,272 -0.14(-6.31%)
Oct 22, 2024 2.350 2.420 2.210 2.220 45,486,040 -0.15(-6.33%)
Oct 21, 2024 2.220 2.370 2.200 2.370 52,602,064 +0.13(+5.80%)
Oct 18, 2024 2.040 2.250 2.040 2.240 50,203,336 +0.20(+9.80%)
Oct 17, 2024 2.060 2.065 2.010 2.040 30,788,874 -0.03(-1.45%)
Oct 16, 2024 2.100 2.140 2.050 2.070 36,516,720 +0.01(+0.49%)
Oct 15, 2024 2.060 2.130 2.030 2.060 30,837,280 -0.02(-0.96%)
Oct 14, 2024 2.100 2.120 2.040 2.080 25,424,552 -0.04(-1.89%)
Oct 11, 2024 1.960 2.130 1.940 2.120 35,839,396 +0.15(+7.61%)
Oct 10, 2024 2.020 2.020 1.950 1.970 29,992,988 -0.07(-3.43%)
Oct 09, 2024 2.070 2.110 2.010 2.040 35,857,376 -0.02(-0.97%)
Oct 08, 2024 2.210 2.245 2.050 2.060 42,578,492 -0.19(-8.44%)
Oct 07, 2024 2.140 2.250 2.070 2.250 37,845,004 +0.10(+4.65%)
Oct 04, 2024 2.100 2.190 2.100 2.150 33,726,648 +0.09(+4.37%)
Oct 03, 2024 2.130 2.155 2.030 2.060 30,842,076 -0.10(-4.63%)
Oct 02, 2024 2.070 2.170 2.010 2.160 36,122,320 +0.10(+4.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.