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

Plug Power Inc (NQ: PLUG )

2.410 +0.030 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2023 12.11 13.14 12.08 13.12 31,436,804 +1.26(+10.62%)
Jul 28, 2023 11.90 12.05 11.64 11.86 16,563,916 +0.21(+1.80%)
Jul 27, 2023 12.24 12.33 11.54 11.65 17,344,764 -0.36(-3.00%)
Jul 26, 2023 11.50 12.14 11.46 12.01 19,997,516 +0.18(+1.52%)
Jul 25, 2023 12.32 12.45 11.82 11.83 16,852,920 -0.50(-4.06%)
Jul 24, 2023 12.42 12.66 12.27 12.33 14,576,398 -0.06(-0.48%)
Jul 21, 2023 12.80 12.80 12.11 12.39 21,134,588 -0.23(-1.82%)
Jul 20, 2023 12.96 13.05 12.39 12.62 23,324,136 -0.55(-4.18%)
Jul 19, 2023 13.05 13.44 12.95 13.17 29,988,444 +0.38(+2.97%)
Jul 18, 2023 12.85 13.26 12.72 12.79 28,648,208 +0.03(+0.24%)
Jul 17, 2023 12.21 13.09 12.05 12.76 35,382,740 +0.62(+5.11%)
Jul 14, 2023 13.22 13.29 11.99 12.14 53,841,600 -0.22(-1.78%)
Jul 13, 2023 11.83 12.80 11.74 12.36 44,937,736 +0.86(+7.48%)
Jul 12, 2023 11.56 11.81 11.38 11.50 32,227,648 +0.32(+2.86%)
Jul 11, 2023 11.04 11.24 10.74 11.18 22,401,860 +0.23(+2.10%)
Jul 10, 2023 10.61 10.97 10.46 10.95 20,537,200 +0.34(+3.20%)
Jul 07, 2023 10.07 10.94 10.04 10.61 29,258,112 +0.66(+6.63%)
Jul 06, 2023 10.49 10.49 9.810 9.950 34,089,616 -0.69(-6.48%)
Jul 05, 2023 10.44 11.12 10.28 10.64 36,453,580 +0.34(+3.30%)
Jul 03, 2023 10.47 10.95 10.30 10.30 16,928,216 -0.09(-0.87%)
Jun 30, 2023 10.23 10.43 9.870 10.39 23,073,124 +0.39(+3.90%)
Jun 29, 2023 9.420 10.21 9.355 10.00 29,517,554 +0.56(+5.93%)
Jun 28, 2023 9.180 9.540 9.090 9.440 14,655,565 +0.18(+1.94%)
Jun 27, 2023 9.170 9.280 8.940 9.260 16,805,958 +0.13(+1.42%)
Jun 26, 2023 9.150 9.430 9.070 9.130 14,322,528 -0.07(-0.76%)
Jun 23, 2023 9.380 9.490 9.140 9.200 22,615,420 -0.48(-4.96%)
Jun 22, 2023 9.770 9.890 9.440 9.680 14,622,919 -0.20(-2.02%)
Jun 21, 2023 9.830 10.08 9.615 9.880 16,566,531 -0.10(-1.00%)
Jun 20, 2023 10.49 10.63 9.610 9.980 26,350,696 -0.59(-5.58%)
Jun 16, 2023 10.88 11.05 10.28 10.57 30,501,728 -0.25(-2.31%)
Jun 15, 2023 10.40 11.19 10.31 10.82 29,951,834 +0.13(+1.22%)
Jun 14, 2023 11.77 11.78 10.51 10.69 53,596,176 -0.22(-2.02%)
Jun 13, 2023 10.73 11.11 10.48 10.91 46,157,864 +0.54(+5.21%)
Jun 12, 2023 9.270 10.40 9.100 10.37 39,837,648 +1.20(+13.09%)
Jun 09, 2023 9.600 9.620 9.080 9.170 22,346,228 -0.35(-3.68%)
Jun 08, 2023 9.690 9.750 9.300 9.520 22,220,832 -0.03(-0.31%)
Jun 07, 2023 9.380 9.900 9.210 9.550 37,106,388 +0.51(+5.64%)
Jun 06, 2023 8.380 9.180 8.260 9.040 25,692,480 +0.62(+7.36%)
Jun 05, 2023 8.750 8.870 8.400 8.420 16,069,245 -0.35(-3.99%)
Jun 02, 2023 8.730 8.870 8.540 8.770 16,070,916 +0.31(+3.66%)
Jun 01, 2023 8.360 8.640 8.010 8.460 23,869,164 +0.14(+1.68%)
May 31, 2023 8.830 8.910 8.180 8.320 62,381,500 -0.52(-5.88%)
May 30, 2023 8.370 8.990 8.315 8.840 30,223,412 +0.59(+7.15%)
May 26, 2023 8.410 8.435 8.073 8.250 18,765,322 -0.13(-1.55%)
May 25, 2023 8.500 8.610 8.140 8.380 16,625,497 -0.08(-0.95%)
May 24, 2023 8.630 8.651 8.230 8.460 20,825,786 -0.35(-3.97%)
May 23, 2023 8.760 9.185 8.450 8.810 26,673,044 -0.02(-0.23%)
May 22, 2023 8.000 8.890 7.910 8.830 37,634,400 +1.10(+14.23%)
May 19, 2023 7.960 8.100 7.670 7.730 19,727,308 -0.14(-1.78%)
May 18, 2023 8.000 8.010 7.660 7.870 21,761,860 -0.17(-2.11%)
May 17, 2023 7.620 8.140 7.580 8.040 22,920,720 +0.49(+6.49%)
May 16, 2023 7.790 7.810 7.535 7.550 18,139,976 -0.30(-3.82%)
May 15, 2023 7.510 8.010 7.390 7.850 22,701,592 +0.37(+4.95%)
May 12, 2023 7.680 8.020 7.435 7.480 22,995,980 -0.17(-2.22%)
May 11, 2023 7.770 7.890 7.475 7.650 26,780,256 -0.18(-2.30%)
May 10, 2023 8.130 8.180 7.733 7.830 21,724,924 -0.18(-2.19%)
May 09, 2023 8.680 8.850 7.910 8.005 53,894,928 -1.28(-13.83%)
May 08, 2023 9.470 9.500 9.050 9.290 16,977,022 +0.00(+0.00%)
May 05, 2023 8.950 9.405 8.930 9.290 17,605,644 +0.51(+5.81%)
May 04, 2023 8.840 8.910 8.620 8.780 10,753,460 -0.08(-0.90%)
May 03, 2023 8.580 9.130 8.500 8.860 13,029,306 +0.27(+3.14%)
May 02, 2023 8.800 8.810 8.490 8.590 12,843,977 -0.24(-2.72%)
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.