Skip to main content

Plug Power Inc (NQ: PLUG )

3.440 +0.010 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 7.090 7.420 6.920 7.100 36,118,000 +0.20(+2.90%)
Mar 28, 2014 6.850 7.150 6.680 6.900 26,162,944 +0.01(+0.15%)
Mar 27, 2014 6.550 7.190 6.210 6.890 45,051,328 +0.44(+6.82%)
Mar 26, 2014 7.630 7.860 6.260 6.450 119,008,904 -2.03(-23.94%)
Mar 25, 2014 5.930 8.480 5.800 8.480 137,021,504 +2.79(+49.03%)
Mar 24, 2014 6.100 6.230 5.560 5.690 26,559,500 -0.25(-4.21%)
Mar 21, 2014 6.090 6.120 5.330 5.940 52,721,468 -0.03(-0.50%)
Mar 20, 2014 6.100 6.330 5.910 5.970 27,734,052 -0.24(-3.86%)
Mar 19, 2014 6.190 6.570 5.990 6.210 52,109,208 +0.25(+4.19%)
Mar 18, 2014 6.490 6.590 5.820 5.960 56,760,752 -0.55(-8.45%)
Mar 17, 2014 7.180 7.340 6.270 6.510 57,954,436 -0.20(-2.98%)
Mar 14, 2014 7.475 7.990 6.580 6.710 75,379,752 -1.29(-16.12%)
Mar 13, 2014 7.580 8.480 6.960 8.000 130,939,920 +1.20(+17.65%)
Mar 12, 2014 5.820 7.400 5.320 6.800 140,477,392 +0.77(+12.77%)
Mar 11, 2014 11.44 11.72 5.950 6.030 242,213,328 -4.28(-41.51%)
Mar 10, 2014 9.230 11.41 8.570 10.31 211,757,696 +2.04(+24.67%)
Mar 07, 2014 6.790 8.350 6.530 8.270 125,916,808 +1.91(+30.03%)
Mar 06, 2014 6.450 6.690 6.020 6.360 47,724,992 -0.39(-5.78%)
Mar 05, 2014 6.960 7.010 6.450 6.750 56,013,084 +0.06(+0.90%)
Mar 04, 2014 6.460 7.090 6.240 6.690 121,337,928 +0.87(+14.95%)
Mar 03, 2014 4.600 5.830 4.500 5.820 83,866,520 +1.15(+24.63%)
Feb 28, 2014 4.510 4.840 4.450 4.670 37,390,296 +0.30(+6.86%)
Feb 27, 2014 4.380 4.570 4.250 4.370 21,809,262 -0.04(-0.91%)
Feb 26, 2014 4.485 4.640 4.250 4.410 52,846,904 +0.51(+13.08%)
Feb 25, 2014 3.670 4.050 3.670 3.900 33,117,232 +0.21(+5.69%)
Feb 24, 2014 3.640 3.750 3.615 3.690 7,817,646 +0.06(+1.65%)
Feb 21, 2014 3.690 3.750 3.580 3.630 6,165,485 -0.07(-1.89%)
Feb 20, 2014 3.500 3.720 3.360 3.700 14,026,684 +0.11(+3.06%)
Feb 19, 2014 3.815 3.850 3.560 3.590 12,445,509 -0.28(-7.24%)
Feb 18, 2014 3.880 3.920 3.800 3.870 8,345,533 +0.09(+2.38%)
Feb 14, 2014 3.940 3.780 3.780 3.780 13,630,300 -0.16(-4.06%)
Feb 13, 2014 3.790 3.940 3.770 3.940 19,301,734 +0.20(+5.35%)
Feb 12, 2014 3.550 3.840 3.510 3.740 22,841,272 +0.23(+6.55%)
Feb 11, 2014 3.670 3.680 3.500 3.510 12,987,459 -0.04(-1.13%)
Feb 10, 2014 3.630 3.790 3.430 3.550 47,931,440 +0.45(+14.52%)
Feb 07, 2014 3.160 3.240 3.060 3.100 9,082,745 -0.08(-2.52%)
Feb 06, 2014 3.170 3.360 3.110 3.180 15,072,641 +0.11(+3.58%)
Feb 05, 2014 3.180 3.230 3.020 3.070 12,424,673 -0.20(-6.12%)
Feb 04, 2014 2.880 3.300 2.800 3.270 24,417,938 +0.43(+15.14%)
Feb 03, 2014 3.100 3.160 2.800 2.840 10,237,441 -0.18(-5.96%)
Jan 31, 2014 3.160 3.210 2.950 3.020 10,508,767 -0.10(-3.21%)
Jan 30, 2014 3.030 3.250 3.030 3.120 17,628,504 +0.15(+5.09%)
Jan 29, 2014 2.610 3.210 2.560 2.969 29,595,832 +0.28(+10.37%)
Jan 28, 2014 2.710 2.730 2.550 2.690 9,940,918 +0.08(+3.07%)
Jan 27, 2014 2.940 2.950 2.220 2.610 24,798,636 -0.20(-6.95%)
Jan 24, 2014 2.960 2.990 2.750 2.805 15,667,458 -0.27(-8.93%)
Jan 23, 2014 3.190 3.240 2.980 3.080 16,822,410 -0.26(-7.78%)
Jan 22, 2014 3.500 3.530 3.330 3.340 12,192,738 -0.16(-4.57%)
Jan 21, 2014 3.630 3.630 3.410 3.500 13,718,619 +0.02(+0.57%)
Jan 17, 2014 3.560 3.480 3.480 3.480 13,088,500 -0.07(-1.97%)
Jan 16, 2014 3.900 4.200 3.460 3.550 54,589,508 -0.25(-6.58%)
Jan 15, 2014 3.590 3.890 3.490 3.800 24,354,508 +0.21(+5.85%)
Jan 14, 2014 3.730 3.740 3.330 3.590 18,636,544 -0.04(-1.10%)
Jan 13, 2014 3.880 3.980 3.570 3.630 22,228,204 -0.02(-0.55%)
Jan 10, 2014 3.460 4.000 3.405 3.650 51,314,096 +0.33(+9.94%)
Jan 09, 2014 4.000 4.000 3.310 3.320 64,184,620 -1.23(-27.03%)
Jan 08, 2014 4.120 4.900 4.010 4.550 110,974,800 +0.70(+18.18%)
Jan 07, 2014 3.090 4.140 3.050 3.850 122,022,984 +1.08(+38.99%)
Jan 06, 2014 2.640 2.820 2.430 2.770 25,994,320 +0.16(+6.13%)
Jan 03, 2014 2.550 2.840 2.410 2.610 64,798,592 +0.28(+12.02%)
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.