Skip to main content

Plug Power Inc (NQ: PLUG )

3.470 +0.040 (+1.17%)
Streaming Delayed Price Updated: 12:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 16.96 18.09 16.61 17.68 22,849,294 +0.66(+3.88%)
Jan 31, 2023 15.96 17.07 15.93 17.02 20,434,596 +1.31(+8.34%)
Jan 30, 2023 15.56 16.08 15.30 15.71 14,477,411 -0.15(-0.95%)
Jan 27, 2023 15.11 16.07 14.92 15.86 25,437,252 +0.49(+3.19%)
Jan 26, 2023 16.57 16.69 15.00 15.37 27,994,016 -0.97(-5.94%)
Jan 25, 2023 16.25 16.52 15.47 16.34 18,943,438 -0.40(-2.39%)
Jan 24, 2023 17.05 17.49 16.67 16.74 14,841,942 -0.70(-4.01%)
Jan 23, 2023 16.18 17.63 15.96 17.44 24,570,236 +1.54(+9.69%)
Jan 20, 2023 15.48 15.93 15.29 15.90 14,991,035 +0.59(+3.85%)
Jan 19, 2023 15.89 16.39 15.12 15.31 20,434,128 -1.39(-8.32%)
Jan 18, 2023 17.07 18.13 16.53 16.70 23,255,028 -0.13(-0.77%)
Jan 17, 2023 16.67 17.09 16.33 16.83 17,271,038 +0.34(+2.06%)
Jan 13, 2023 16.27 16.81 15.98 16.49 19,122,924 -0.30(-1.79%)
Jan 12, 2023 16.44 16.81 15.85 16.79 18,459,552 +0.58(+3.58%)
Jan 11, 2023 15.16 16.25 14.82 16.21 21,745,076 +1.26(+8.43%)
Jan 10, 2023 14.19 14.98 14.03 14.95 13,432,480 +0.73(+5.13%)
Jan 09, 2023 13.87 14.53 13.65 14.22 18,591,354 +0.81(+6.04%)
Jan 06, 2023 12.62 13.41 12.28 13.41 14,575,110 +0.75(+5.92%)
Jan 05, 2023 12.67 12.77 12.38 12.66 11,632,588 -0.34(-2.62%)
Jan 04, 2023 12.53 13.03 12.08 13.00 13,342,810 +0.82(+6.73%)
Jan 03, 2023 12.71 12.97 11.90 12.18 29,314,578 -0.19(-1.54%)
Dec 30, 2022 12.08 12.42 11.88 12.37 9,916,399 +0.14(+1.14%)
Dec 29, 2022 11.94 12.42 11.82 12.23 12,607,850 +0.52(+4.44%)
Dec 28, 2022 11.70 11.88 11.49 11.71 12,915,113 -0.01(-0.09%)
Dec 27, 2022 12.20 12.22 11.64 11.72 12,641,129 -0.62(-5.02%)
Dec 23, 2022 12.54 12.64 12.22 12.34 8,968,356 -0.21(-1.67%)
Dec 22, 2022 12.83 12.89 12.04 12.55 17,289,314 -0.53(-4.05%)
Dec 21, 2022 12.90 13.26 12.49 13.08 14,001,957 +0.36(+2.83%)
Dec 20, 2022 12.73 13.41 12.58 12.72 15,348,430 -0.19(-1.47%)
Dec 19, 2022 14.09 14.09 12.71 12.91 21,098,808 -1.11(-7.92%)
Dec 16, 2022 14.40 14.50 13.71 14.02 22,296,106 -0.40(-2.77%)
Dec 15, 2022 15.03 15.68 14.40 14.42 24,630,076 -0.79(-5.19%)
Dec 14, 2022 14.76 15.59 14.70 15.21 27,681,876 +1.10(+7.80%)
Dec 13, 2022 14.79 15.16 13.95 14.11 17,408,596 +0.18(+1.29%)
Dec 12, 2022 13.30 14.16 13.22 13.93 12,924,272 +0.57(+4.27%)
Dec 09, 2022 13.74 13.84 13.28 13.36 12,075,288 -0.43(-3.12%)
Dec 08, 2022 13.80 14.28 13.55 13.79 11,417,392 +0.11(+0.80%)
Dec 07, 2022 13.75 14.16 13.40 13.68 13,029,312 -0.14(-1.01%)
Dec 06, 2022 15.01 15.06 13.68 13.82 22,949,372 -1.14(-7.62%)
Dec 05, 2022 15.70 15.93 14.96 14.96 11,213,707 -0.85(-5.38%)
Dec 02, 2022 15.44 16.02 15.32 15.81 10,416,805 +0.06(+0.38%)
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.