Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plug Power Inc (NQ: PLUG )

1.890 -0.030 (-1.56%)
Streaming Delayed Price Updated: 3:49 PM EST, Nov 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 20, 2024 1.920 2.010 1.875 1.920 64,109,428 +0.00(+0.00%)
Nov 19, 2024 1.950 2.040 1.900 1.920 51,203,896 -0.07(-3.52%)
Nov 18, 2024 1.890 2.050 1.820 1.990 64,331,252 +0.12(+6.42%)
Nov 15, 2024 2.000 2.020 1.850 1.870 59,373,332 -0.10(-5.08%)
Nov 14, 2024 1.950 2.070 1.860 1.970 80,696,240 +0.00(+0.00%)
Nov 13, 2024 1.920 2.100 1.910 1.970 72,276,496 +0.06(+3.14%)
Nov 12, 2024 1.940 1.980 1.790 1.910 71,903,160 -0.08(-4.02%)
Nov 11, 2024 2.050 2.070 1.920 1.990 60,312,044 -0.07(-3.40%)
Nov 08, 2024 2.050 2.080 1.950 2.060 64,221,092 +0.02(+0.98%)
Nov 07, 2024 2.040 2.070 1.970 2.040 51,888,520 +0.07(+3.55%)
Nov 06, 2024 2.110 2.200 1.880 1.970 116,799,648 -0.55(-21.83%)
Nov 05, 2024 2.390 2.620 2.365 2.520 81,125,208 +0.01(+0.40%)
Nov 04, 2024 2.110 2.540 2.100 2.510 116,468,584 +0.42(+20.10%)
Nov 01, 2024 1.990 2.190 1.970 2.090 51,007,520 +0.13(+6.63%)
Oct 31, 2024 2.000 2.010 1.940 1.960 45,130,288 -0.05(-2.49%)
Oct 30, 2024 2.080 2.140 1.990 2.010 54,907,176 -0.12(-5.63%)
Oct 29, 2024 2.220 2.240 2.080 2.130 40,812,904 -0.11(-4.91%)
Oct 28, 2024 2.180 2.270 2.150 2.240 31,497,606 +0.09(+4.19%)
Oct 25, 2024 2.140 2.270 2.120 2.150 44,541,464 +0.02(+0.94%)
Oct 24, 2024 2.100 2.180 2.060 2.130 35,833,876 +0.05(+2.40%)
Oct 23, 2024 2.180 2.190 2.050 2.080 47,950,396 -0.14(-6.31%)
Oct 22, 2024 2.350 2.420 2.210 2.220 45,486,040 -0.15(-6.33%)
Oct 21, 2024 2.220 2.370 2.200 2.370 52,602,064 +0.13(+5.80%)
Oct 18, 2024 2.040 2.250 2.040 2.240 50,203,336 +0.20(+9.80%)
Oct 17, 2024 2.060 2.065 2.010 2.040 30,788,874 -0.03(-1.45%)
Oct 16, 2024 2.100 2.140 2.050 2.070 36,516,720 +0.01(+0.49%)
Oct 15, 2024 2.060 2.130 2.030 2.060 30,837,280 -0.02(-0.96%)
Oct 14, 2024 2.100 2.120 2.040 2.080 25,424,552 -0.04(-1.89%)
Oct 11, 2024 1.960 2.130 1.940 2.120 35,839,396 +0.15(+7.61%)
Oct 10, 2024 2.020 2.020 1.950 1.970 29,992,988 -0.07(-3.43%)
Oct 09, 2024 2.070 2.110 2.010 2.040 35,857,376 -0.02(-0.97%)
Oct 08, 2024 2.210 2.248 2.050 2.060 42,578,492 -0.19(-8.44%)
Oct 07, 2024 2.140 2.250 2.070 2.250 37,845,004 +0.10(+4.65%)
Oct 04, 2024 2.100 2.190 2.100 2.150 33,685,004 +0.09(+4.37%)
Oct 03, 2024 2.130 2.155 2.030 2.060 30,842,076 -0.10(-4.63%)
Oct 02, 2024 2.070 2.170 2.010 2.160 36,122,320 +0.10(+4.85%)
Oct 01, 2024 2.250 2.260 2.040 2.060 42,930,148 -0.20(-8.85%)
Sep 30, 2024 2.250 2.300 2.200 2.260 42,348,944 -0.02(-0.88%)
Sep 27, 2024 2.100 2.290 2.100 2.280 63,941,788 +0.22(+10.68%)
Sep 26, 2024 1.980 2.105 1.980 2.060 40,182,240 +0.11(+5.64%)
Sep 25, 2024 2.090 2.110 1.940 1.950 36,312,108 -0.13(-6.25%)
Sep 24, 2024 2.020 2.100 2.000 2.080 34,383,184 +0.08(+4.00%)
Sep 23, 2024 1.940 2.050 1.920 2.000 30,452,000 +0.06(+3.09%)
Sep 20, 2024 2.030 2.040 1.870 1.940 75,841,872 -0.12(-5.83%)
Sep 19, 2024 2.210 2.260 2.030 2.060 47,719,664 -0.04(-1.90%)
Sep 18, 2024 2.110 2.290 2.040 2.100 67,033,176 +0.01(+0.48%)
Sep 17, 2024 1.970 2.195 1.970 2.090 52,529,880 +0.12(+6.09%)
Sep 16, 2024 1.980 2.000 1.880 1.970 25,275,038 +0.01(+0.51%)
Sep 13, 2024 1.950 2.030 1.930 1.960 29,941,378 +0.02(+1.03%)
Sep 12, 2024 1.930 1.970 1.890 1.940 30,159,910 +0.00(+0.00%)
Sep 11, 2024 1.920 2.000 1.810 1.940 42,422,064 +0.06(+3.19%)
Sep 10, 2024 1.730 1.900 1.640 1.880 37,918,628 +0.17(+9.94%)
Sep 09, 2024 1.630 1.777 1.610 1.710 30,924,716 +0.10(+6.21%)
Sep 06, 2024 1.720 1.725 1.600 1.610 29,529,260 -0.10(-5.85%)
Sep 05, 2024 1.770 1.780 1.710 1.710 23,805,652 -0.03(-1.72%)
Sep 04, 2024 1.740 1.800 1.710 1.740 23,085,620 -0.01(-0.57%)
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.