Plug Power Inc (NQ: PLUG )

2.850 -0.040 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 2.890 2.950 2.800 2.850 21,772,294 -0.04(-1.38%)
Apr 12, 2024 2.900 2.980 2.860 2.890 16,360,605 -0.07(-2.36%)
Apr 11, 2024 3.080 3.150 2.900 2.960 28,029,506 -0.11(-3.58%)
Apr 10, 2024 3.090 3.160 3.030 3.070 24,403,610 -0.18(-5.54%)
Apr 09, 2024 3.140 3.320 3.130 3.250 27,378,862 +0.13(+4.17%)
Apr 08, 2024 3.100 3.220 3.040 3.120 20,504,624 -0.02(-0.64%)
Apr 05, 2024 3.000 3.190 2.990 3.140 30,415,898 -0.01(-0.32%)
Apr 04, 2024 3.290 3.399 3.140 3.150 24,137,172 -0.08(-2.48%)
Apr 03, 2024 3.160 3.240 3.050 3.230 27,311,972 +0.09(+2.87%)
Apr 02, 2024 3.350 3.352 3.120 3.140 30,977,656 -0.30(-8.72%)
Apr 01, 2024 3.490 3.500 3.290 3.440 18,241,268 +0.00(+0.00%)
Mar 28, 2024 3.430 3.460 3.350 3.440 22,255,696 +0.01(+0.29%)
Mar 27, 2024 3.250 3.525 3.200 3.430 36,367,976 +0.21(+6.52%)
Mar 26, 2024 3.390 3.410 3.220 3.220 22,426,652 -0.11(-3.30%)
Mar 25, 2024 3.410 3.540 3.310 3.330 19,763,002 -0.08(-2.35%)
Mar 22, 2024 3.570 3.570 3.370 3.410 18,950,936 -0.18(-5.01%)
Mar 21, 2024 3.520 3.710 3.470 3.590 26,146,346 +0.07(+1.99%)
Mar 20, 2024 3.270 3.600 3.120 3.520 37,842,784 +0.27(+8.31%)
Mar 19, 2024 3.190 3.270 3.050 3.250 27,875,354 +0.00(+0.00%)
Mar 18, 2024 3.360 3.360 3.160 3.250 26,008,144 -0.08(-2.40%)
Mar 15, 2024 3.360 3.470 3.260 3.330 25,377,474 -0.02(-0.45%)
Mar 14, 2024 3.460 3.460 3.250 3.345 34,911,336 -0.01(-0.45%)
Mar 13, 2024 3.440 3.525 3.325 3.360 35,565,476 -0.18(-5.08%)
Mar 12, 2024 3.710 3.710 3.480 3.540 27,548,444 -0.12(-3.28%)
Mar 11, 2024 4.015 4.100 3.610 3.660 36,335,220 -0.36(-8.96%)
Mar 08, 2024 4.050 4.330 4.000 4.020 37,744,476 +0.12(+3.08%)
Mar 07, 2024 4.020 4.160 3.810 3.900 31,957,890 -0.12(-2.99%)
Mar 06, 2024 3.710 4.100 3.630 4.020 48,405,120 +0.39(+10.74%)
Mar 05, 2024 3.720 3.797 3.600 3.630 28,226,304 -0.23(-5.96%)
Mar 04, 2024 3.890 4.020 3.680 3.860 38,704,384 -0.03(-0.77%)
Mar 01, 2024 3.190 3.890 3.160 3.890 77,919,680 +0.36(+10.20%)
Feb 29, 2024 3.590 3.895 3.460 3.530 57,003,500 +0.10(+2.92%)
Feb 28, 2024 3.470 3.630 3.370 3.430 37,178,112 -0.12(-3.38%)
Feb 27, 2024 3.170 3.630 3.150 3.550 53,922,356 +0.51(+16.78%)
Feb 26, 2024 2.920 3.080 2.830 3.040 33,297,556 +0.03(+1.00%)
Feb 23, 2024 3.250 3.270 2.980 3.010 54,728,256 -0.12(-3.83%)
Feb 22, 2024 3.530 3.530 3.110 3.130 46,649,176 -0.27(-8.08%)
Feb 21, 2024 3.730 3.740 3.341 3.405 43,946,824 -0.33(-8.71%)
Feb 20, 2024 3.850 3.885 3.700 3.730 21,682,822 -0.23(-5.81%)
Feb 16, 2024 3.850 4.010 3.750 3.960 31,134,674 -0.06(-1.49%)
Feb 15, 2024 4.180 4.290 3.941 4.020 40,962,620 -0.21(-4.96%)
Feb 14, 2024 4.350 4.350 4.090 4.230 29,144,460 +0.06(+1.44%)
Feb 13, 2024 4.280 4.320 4.080 4.170 38,221,924 -0.40(-8.75%)
Feb 12, 2024 4.330 4.690 4.290 4.570 47,982,788 +0.24(+5.54%)
Feb 09, 2024 4.250 4.430 4.165 4.330 41,029,664 +0.14(+3.34%)
Feb 08, 2024 4.210 4.290 4.100 4.190 35,773,448 -0.03(-0.71%)
Feb 07, 2024 4.550 4.590 4.180 4.220 36,835,260 -0.27(-6.01%)
Feb 06, 2024 4.170 4.540 4.130 4.490 50,679,660 +0.15(+3.34%)
Feb 05, 2024 4.430 4.450 4.160 4.345 40,489,912 -0.32(-6.76%)
Feb 02, 2024 4.690 4.830 4.500 4.660 60,637,960 -0.04(-0.85%)
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.