Plug Power Inc (NQ: PLUG )

26.47 USD +1.50 (+6.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 25.01 26.53 25.00 26.47 23,844,070 +1.50(+6.01%)
Sep 16, 2021 24.46 25.01 24.10 24.97 10,460,133 +0.34(+1.38%)
Sep 15, 2021 24.47 24.69 24.00 24.63 10,770,241 -0.03(-0.12%)
Sep 14, 2021 24.63 25.66 24.40 24.66 20,074,963 +0.45(+1.86%)
Sep 13, 2021 24.20 24.79 23.16 24.21 19,671,971 +0.06(+0.25%)
Sep 10, 2021 25.59 26.12 24.10 24.15 21,544,322 -1.11(-4.39%)
Sep 09, 2021 25.17 25.88 24.78 25.26 11,257,626 +0.01(+0.04%)
Sep 08, 2021 26.77 26.85 25.15 25.25 15,149,943 -1.54(-5.75%)
Sep 07, 2021 26.50 27.15 26.34 26.79 12,467,339 +0.39(+1.48%)
Sep 03, 2021 27.12 27.25 26.25 26.40 11,294,097 -0.75(-2.76%)
Sep 02, 2021 27.25 27.62 26.76 27.15 12,861,980 +0.22(+0.82%)
Sep 01, 2021 26.51 27.47 26.25 26.93 16,279,624 +0.87(+3.34%)
Aug 31, 2021 26.18 26.89 25.97 26.06 11,400,694 -0.07(-0.27%)
Aug 30, 2021 26.57 26.70 25.45 26.13 18,649,221 -0.47(-1.77%)
Aug 27, 2021 26.01 26.86 25.79 26.60 11,505,182 +0.70(+2.70%)
Aug 26, 2021 26.07 26.87 25.73 25.90 12,600,772 -0.51(-1.93%)
Aug 25, 2021 25.87 26.75 25.40 26.41 15,080,466 +0.56(+2.17%)
Aug 24, 2021 25.55 26.07 25.24 25.85 14,564,549 +0.53(+2.09%)
Aug 23, 2021 24.39 25.37 24.25 25.32 13,982,451 +1.09(+4.50%)
Aug 20, 2021 23.69 24.52 23.53 24.23 13,642,431 +0.47(+1.98%)
Aug 19, 2021 25.04 25.39 23.70 23.76 18,266,857 -1.30(-5.19%)
Aug 18, 2021 25.99 26.05 24.91 25.06 19,764,679 -0.81(-3.13%)
Aug 17, 2021 24.60 25.95 24.45 25.87 25,545,317 +0.77(+3.07%)
Aug 16, 2021 24.79 25.80 24.40 25.10 28,206,072 +0.11(+0.44%)
Aug 13, 2021 26.33 26.46 24.86 24.99 21,438,921 -1.42(-5.38%)
Aug 12, 2021 27.05 27.42 25.88 26.41 17,201,488 -0.99(-3.61%)
Aug 11, 2021 29.57 29.77 26.96 27.40 25,238,374 -1.70(-5.84%)
Aug 10, 2021 29.59 30.25 28.60 29.10 31,858,154 +0.92(+3.26%)
Aug 09, 2021 25.95 28.91 25.86 28.18 38,635,028 +2.28(+8.80%)
Aug 06, 2021 28.41 28.70 25.79 25.90 33,536,749 -0.10(-0.38%)
Aug 05, 2021 25.66 26.64 25.01 26.00 16,269,117 +0.12(+0.46%)
Aug 04, 2021 26.28 27.21 25.69 25.88 13,388,102 -0.61(-2.30%)
Aug 03, 2021 26.82 26.87 25.88 26.49 10,562,124 -0.13(-0.49%)
Aug 02, 2021 27.50 27.57 26.57 26.62 11,009,430 -0.66(-2.42%)
Jul 30, 2021 27.00 27.97 26.71 27.28 10,447,588 +0.08(+0.29%)
Jul 29, 2021 27.83 28.08 27.14 27.20 10,944,125 -0.63(-2.26%)
Jul 28, 2021 26.62 28.15 26.56 27.83 15,804,560 +1.28(+4.82%)
Jul 27, 2021 26.95 27.15 25.39 26.55 15,313,818 -0.52(-1.92%)
Jul 26, 2021 26.64 27.58 26.39 27.07 14,357,390 +0.26(+0.97%)
Jul 23, 2021 27.72 27.79 26.40 26.81 13,600,657 -0.52(-1.90%)
Jul 22, 2021 28.34 28.40 26.99 27.33 13,081,109 -0.72(-2.57%)
Jul 21, 2021 26.89 28.14 26.70 28.05 16,094,636 +1.19(+4.43%)
Jul 20, 2021 26.10 27.06 25.31 26.86 15,857,628 +0.86(+3.31%)
Jul 19, 2021 25.05 26.42 24.75 26.00 21,404,767 -0.01(-0.04%)
Jul 16, 2021 27.02 27.02 25.90 26.01 16,723,603 -0.77(-2.88%)
Jul 15, 2021 26.49 27.59 25.88 26.78 22,046,874 +0.24(+0.90%)
Jul 14, 2021 28.00 28.26 26.27 26.54 23,181,911 -1.28(-4.60%)
Jul 13, 2021 28.17 28.72 27.67 27.82 16,711,311 -1.20(-4.14%)
Jul 12, 2021 29.47 29.74 27.89 29.02 19,072,891 -0.37(-1.26%)
Jul 09, 2021 29.99 30.12 28.77 29.39 17,545,128 -0.44(-1.48%)
Jul 08, 2021 28.84 30.34 28.40 29.83 22,579,297 -0.34(-1.13%)
Jul 07, 2021 32.96 33.28 30.04 30.17 24,063,824 -2.69(-8.19%)
Jul 06, 2021 32.67 33.61 32.02 32.86 18,575,203 +0.38(+1.17%)
Jul 02, 2021 33.13 33.66 32.28 32.48 13,246,857 -0.83(-2.49%)
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.