Skip to main content

Plug Power Inc (NQ: PLUG )

3.070 +0.140 (+4.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 3.050 3.140 2.970 3.070 46,235,848 +0.14(+4.78%)
Jul 11, 2024 2.800 2.950 2.760 2.930 43,231,576 +0.24(+8.92%)
Jul 10, 2024 2.600 2.720 2.550 2.690 30,332,432 +0.12(+4.67%)
Jul 09, 2024 2.650 2.670 2.510 2.570 24,259,574 -0.07(-2.65%)
Jul 08, 2024 2.630 2.710 2.550 2.640 25,745,612 +0.05(+1.93%)
Jul 05, 2024 2.470 2.620 2.430 2.590 29,380,972 +0.12(+4.86%)
Jul 03, 2024 2.300 2.530 2.290 2.470 41,364,764 +0.20(+8.81%)
Jul 02, 2024 2.310 2.350 2.210 2.270 29,333,744 -0.01(-0.44%)
Jul 01, 2024 2.350 2.400 2.260 2.280 30,327,996 -0.05(-2.15%)
Jun 28, 2024 2.590 2.630 2.310 2.330 121,643,504 -0.13(-5.28%)
Jun 27, 2024 2.480 2.510 2.410 2.460 27,270,140 +0.01(+0.41%)
Jun 26, 2024 2.370 2.460 2.350 2.450 21,103,292 +0.09(+3.81%)
Jun 25, 2024 2.500 2.530 2.350 2.360 33,915,924 -0.09(-3.67%)
Jun 24, 2024 2.430 2.470 2.330 2.450 25,988,332 +0.04(+1.66%)
Jun 21, 2024 2.550 2.560 2.400 2.410 44,582,088 -0.12(-4.93%)
Jun 20, 2024 2.650 2.660 2.520 2.535 24,666,352 -0.10(-3.98%)
Jun 18, 2024 2.710 2.720 2.620 2.640 22,252,520 -0.08(-2.94%)
Jun 17, 2024 2.710 2.750 2.630 2.720 18,780,240 +0.02(+0.74%)
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 35,711,320 -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%)
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.