Skip to main content

Plug Power Inc (NQ: PLUG )

2.720 +0.020 (+0.74%)
Streaming Delayed Price Updated: 9:52 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 2.820 2.840 2.690 2.700 20,849,504 -0.14(-4.93%)
Jun 13, 2024 2.960 2.960 2.780 2.840 22,098,080 -0.08(-2.74%)
Jun 12, 2024 3.050 3.170 2.880 2.920 35,197,656 +0.00(+0.00%)
Jun 11, 2024 2.950 2.985 2.850 2.920 18,525,824 -0.05(-1.68%)
Jun 10, 2024 2.860 3.040 2.850 2.970 22,191,348 +0.07(+2.41%)
Jun 07, 2024 2.920 3.090 2.860 2.900 33,149,900 -0.10(-3.33%)
Jun 06, 2024 2.950 3.060 2.910 3.000 24,854,036 -0.01(-0.33%)
Jun 05, 2024 3.260 3.265 2.910 3.010 59,202,452 -0.21(-6.52%)
Jun 04, 2024 3.360 3.370 3.214 3.220 26,349,412 -0.23(-6.67%)
Jun 03, 2024 3.460 3.550 3.410 3.450 33,584,504 +0.12(+3.60%)
May 31, 2024 3.310 3.380 3.200 3.330 35,202,880 +0.03(+0.91%)
May 30, 2024 3.260 3.320 3.115 3.300 30,809,542 +0.10(+3.12%)
May 29, 2024 3.170 3.270 3.110 3.200 24,777,142 -0.05(-1.54%)
May 28, 2024 3.410 3.480 3.230 3.250 31,097,800 +0.00(+0.00%)
May 24, 2024 3.130 3.310 3.080 3.250 18,501,536 +0.17(+5.69%)
May 23, 2024 3.400 3.400 3.060 3.075 28,314,004 -0.33(-9.82%)
May 22, 2024 3.090 3.440 3.040 3.410 61,443,036 +0.33(+10.71%)
May 21, 2024 3.110 3.140 3.060 3.080 20,911,348 -0.12(-3.75%)
May 20, 2024 3.230 3.260 3.080 3.200 24,388,972 -0.05(-1.54%)
May 17, 2024 3.320 3.380 3.195 3.250 34,984,332 -0.18(-5.25%)
May 16, 2024 3.370 3.490 3.240 3.430 32,593,954 +0.02(+0.59%)
May 15, 2024 3.730 3.750 3.180 3.410 76,934,360 -0.03(-0.87%)
May 14, 2024 4.890 4.900 3.420 3.440 203,175,328 +0.55(+19.03%)
May 13, 2024 2.620 2.960 2.580 2.890 50,962,260 +0.33(+12.89%)
May 10, 2024 2.720 2.830 2.490 2.560 32,918,352 -0.21(-7.58%)
May 09, 2024 2.400 2.810 2.360 2.770 63,717,852 +0.25(+9.92%)
May 08, 2024 2.580 2.605 2.455 2.520 35,718,984 -0.12(-4.55%)
May 07, 2024 2.690 2.770 2.600 2.640 26,763,114 -0.07(-2.58%)
May 06, 2024 2.800 2.900 2.670 2.710 29,208,912 -0.03(-1.09%)
May 03, 2024 2.560 2.780 2.560 2.740 44,789,016 +0.29(+11.84%)
May 02, 2024 2.410 2.520 2.300 2.450 35,898,092 +0.15(+6.52%)
May 01, 2024 2.310 2.540 2.280 2.300 43,032,600 -0.01(-0.43%)
Apr 30, 2024 2.360 2.370 2.280 2.310 29,972,228 -0.09(-3.75%)
Apr 29, 2024 2.510 2.605 2.385 2.400 28,056,208 -0.01(-0.41%)
Apr 26, 2024 2.410 2.440 2.380 2.410 16,642,179 +0.03(+1.26%)
Apr 25, 2024 2.360 2.400 2.250 2.380 26,578,628 -0.03(-1.24%)
Apr 24, 2024 2.660 2.680 2.390 2.410 37,856,516 -0.18(-6.95%)
Apr 23, 2024 2.590 2.740 2.530 2.590 33,570,124 +0.10(+4.02%)
Apr 22, 2024 2.580 2.595 2.450 2.490 23,362,124 -0.08(-3.11%)
Apr 19, 2024 2.650 2.730 2.540 2.570 32,211,826 -0.14(-5.17%)
Apr 18, 2024 2.740 2.790 2.615 2.710 25,399,626 -0.02(-0.73%)
Apr 17, 2024 2.720 2.820 2.660 2.730 22,225,508 +0.03(+1.11%)
Apr 16, 2024 2.800 2.800 2.680 2.700 23,988,384 -0.15(-5.26%)
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 27,378,860 +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 30,977,678 -0.30(-8.72%)
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.