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

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

2.115 -0.225 (-9.62%)
Official Closing Price Updated: 4:15 PM EST, Jan 30, 2026 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 (%)
Jan 30, 2026 2.280 2.375 2.100 2.115 137,884,432 -0.22(-9.62%)
Jan 29, 2026 2.410 2.430 2.295 2.340 99,175,896 -0.11(-4.49%)
Jan 28, 2026 2.445 2.620 2.400 2.450 121,406,976 +0.04(+1.66%)
Jan 27, 2026 2.310 2.460 2.260 2.410 94,658,560 +0.11(+4.78%)
Jan 26, 2026 2.470 2.500 2.270 2.300 102,847,976 -0.20(-8.00%)
Jan 23, 2026 2.640 2.660 2.450 2.500 108,130,224 -0.09(-3.47%)
Jan 22, 2026 2.250 2.610 2.240 2.590 184,623,456 +0.37(+16.67%)
Jan 21, 2026 2.350 2.510 2.120 2.220 135,349,216 -0.09(-3.90%)
Jan 20, 2026 2.290 2.370 2.230 2.310 112,104,688 -0.05(-2.12%)
Jan 16, 2026 2.290 2.420 2.210 2.360 118,050,856 +0.10(+4.42%)
Jan 15, 2026 2.350 2.410 2.250 2.260 72,223,016 -0.09(-3.83%)
Jan 14, 2026 2.280 2.380 2.245 2.350 81,218,736 +0.07(+3.07%)
Jan 13, 2026 2.320 2.388 2.250 2.280 81,196,600 +0.00(+0.00%)
Jan 12, 2026 2.160 2.410 2.140 2.280 98,942,280 +0.09(+4.11%)
Jan 09, 2026 2.295 2.325 2.140 2.190 114,013,792 -0.13(-5.60%)
Jan 08, 2026 2.300 2.395 2.260 2.320 87,422,680 +0.04(+1.75%)
Jan 07, 2026 2.410 2.430 2.240 2.280 81,289,248 -0.11(-4.60%)
Jan 06, 2026 2.390 2.510 2.290 2.390 106,326,328 +0.02(+0.84%)
Jan 05, 2026 2.280 2.420 2.240 2.370 111,910,952 +0.14(+6.28%)
Jan 02, 2026 2.000 2.270 2.000 2.230 120,518,936 +0.26(+13.20%)
Dec 31, 2025 1.950 2.050 1.940 1.970 80,738,608 +0.03(+1.55%)
Dec 30, 2025 1.970 2.010 1.920 1.940 72,435,432 -0.03(-1.52%)
Dec 29, 2025 2.010 2.050 1.970 1.970 72,507,816 -0.10(-4.83%)
Dec 26, 2025 2.095 2.110 2.033 2.070 55,122,124 -0.03(-1.43%)
Dec 24, 2025 2.020 2.135 2.010 2.100 47,485,668 +0.04(+2.19%)
Dec 23, 2025 2.070 2.090 2.010 2.055 82,118,672 -0.05(-2.61%)
Dec 22, 2025 2.210 2.260 2.110 2.110 83,171,792 -0.09(-4.09%)
Dec 19, 2025 2.290 2.340 2.090 2.200 141,750,944 -0.06(-2.65%)
Dec 18, 2025 2.260 2.490 2.240 2.260 122,218,464 +0.10(+4.63%)
Dec 17, 2025 2.280 2.440 2.140 2.160 81,835,224 -0.13(-5.68%)
Dec 16, 2025 2.180 2.340 2.160 2.290 97,001,320 +0.07(+3.15%)
Dec 15, 2025 2.340 2.410 2.205 2.220 93,944,312 -0.10(-4.31%)
Dec 12, 2025 2.370 2.460 2.300 2.320 114,453,440 -0.04(-1.69%)
Dec 11, 2025 2.220 2.390 2.160 2.360 101,369,040 +0.10(+4.42%)
Dec 10, 2025 2.200 2.310 2.150 2.260 93,955,336 +0.05(+2.26%)
Dec 09, 2025 2.100 2.310 2.090 2.210 98,922,440 +0.05(+2.31%)
Dec 08, 2025 2.210 2.240 2.090 2.160 98,135,000 -0.04(-1.82%)
Dec 05, 2025 2.220 2.320 2.180 2.200 94,431,088 -0.03(-1.35%)
Dec 04, 2025 2.240 2.260 2.150 2.230 117,980,832 +0.00(+0.00%)
Dec 03, 2025 2.100 2.250 2.070 2.230 105,148,784 +0.12(+5.69%)
Dec 02, 2025 1.930 2.190 1.930 2.110 121,512,792 +0.19(+9.90%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.