Plug Power Inc (NQ: PLUG )

33.67 USD +0.75 (+2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 32.96 34.96 32.86 33.67 27,644,429 +0.75(+2.28%)
Oct 20, 2021 33.45 33.81 32.53 32.92 19,271,638 -0.52(-1.56%)
Oct 19, 2021 32.76 33.51 31.91 33.44 24,594,294 +0.85(+2.61%)
Oct 18, 2021 31.10 33.14 30.96 32.59 31,715,195 +1.35(+4.32%)
Oct 15, 2021 31.87 32.65 30.77 31.24 40,414,922 -0.57(-1.79%)
Oct 14, 2021 33.91 34.00 31.31 31.81 76,752,165 -1.78(-5.30%)
Oct 13, 2021 31.98 33.66 31.79 33.59 85,178,334 +3.81(+12.79%)
Oct 12, 2021 27.91 29.96 27.87 29.78 28,195,873 +2.13(+7.70%)
Oct 11, 2021 27.19 28.27 27.17 27.65 16,002,844 +0.46(+1.69%)
Oct 08, 2021 26.47 27.36 26.37 27.19 17,187,258 +1.10(+4.22%)
Oct 07, 2021 25.06 26.51 24.65 26.09 15,142,698 +1.49(+6.06%)
Oct 06, 2021 24.01 25.00 23.80 24.60 13,572,612 +0.23(+0.94%)
Oct 05, 2021 24.40 24.84 24.17 24.37 9,893,558 +0.04(+0.18%)
Oct 04, 2021 25.36 25.39 24.12 24.33 14,685,861 -1.24(-4.87%)
Oct 01, 2021 25.57 25.87 24.96 25.57 9,885,392 +0.03(+0.12%)
Sep 30, 2021 25.25 25.89 24.86 25.54 14,064,009 +0.35(+1.39%)
Sep 29, 2021 27.06 27.10 25.15 25.19 21,911,496 -1.64(-6.11%)
Sep 28, 2021 28.00 28.39 26.78 26.83 17,459,332 -1.57(-5.53%)
Sep 27, 2021 27.03 28.83 26.49 28.40 20,689,668 +1.43(+5.30%)
Sep 24, 2021 27.50 27.58 26.66 26.97 12,430,065 -0.80(-2.88%)
Sep 23, 2021 28.03 28.40 27.10 27.77 21,562,403 +0.85(+3.16%)
Sep 22, 2021 26.04 27.10 25.82 26.92 15,041,844 +0.84(+3.22%)
Sep 21, 2021 25.87 26.47 25.50 26.08 13,075,308 +0.36(+1.40%)
Sep 20, 2021 25.41 26.01 25.12 25.72 16,759,121 -0.75(-2.83%)
Sep 17, 2021 25.01 26.53 25.00 26.47 23,850,114 +1.50(+6.01%)
Sep 16, 2021 24.46 25.01 24.10 24.97 10,460,133 +0.34(+1.38%)
Sep 15, 2021 24.47 24.69 24.00 24.63 10,770,241 -0.03(-0.12%)
Sep 14, 2021 24.63 25.66 24.40 24.66 20,074,963 +0.45(+1.86%)
Sep 13, 2021 24.20 24.79 23.16 24.21 19,671,971 +0.06(+0.25%)
Sep 10, 2021 25.59 26.12 24.10 24.15 21,544,322 -1.11(-4.39%)
Sep 09, 2021 25.17 25.88 24.78 25.26 11,257,626 +0.01(+0.04%)
Sep 08, 2021 26.77 26.85 25.15 25.25 15,149,943 -1.54(-5.75%)
Sep 07, 2021 26.50 27.15 26.34 26.79 12,467,339 +0.39(+1.48%)
Sep 03, 2021 27.12 27.25 26.25 26.40 11,294,097 -0.75(-2.76%)
Sep 02, 2021 27.25 27.62 26.76 27.15 12,861,980 +0.22(+0.82%)
Sep 01, 2021 26.51 27.47 26.25 26.93 16,279,624 +0.87(+3.34%)
Aug 31, 2021 26.18 26.89 25.97 26.06 11,400,694 -0.07(-0.27%)
Aug 30, 2021 26.57 26.70 25.45 26.13 18,649,221 -0.47(-1.77%)
Aug 27, 2021 26.01 26.86 25.79 26.60 11,505,182 +0.70(+2.70%)
Aug 26, 2021 26.07 26.87 25.73 25.90 12,600,772 -0.51(-1.93%)
Aug 25, 2021 25.87 26.75 25.40 26.41 15,080,466 +0.56(+2.17%)
Aug 24, 2021 25.55 26.07 25.24 25.85 14,564,549 +0.53(+2.09%)
Aug 23, 2021 24.39 25.37 24.25 25.32 13,982,451 +1.09(+4.50%)
Aug 20, 2021 23.69 24.52 23.53 24.23 13,642,431 +0.47(+1.98%)
Aug 19, 2021 25.04 25.39 23.70 23.76 18,266,857 -1.30(-5.19%)
Aug 18, 2021 25.99 26.05 24.91 25.06 19,764,679 -0.81(-3.13%)
Aug 17, 2021 24.60 25.95 24.45 25.87 25,545,317 +0.77(+3.07%)
Aug 16, 2021 24.79 25.80 24.40 25.10 28,206,072 +0.11(+0.44%)
Aug 13, 2021 26.33 26.46 24.86 24.99 21,438,921 -1.42(-5.38%)
Aug 12, 2021 27.05 27.42 25.88 26.41 17,201,488 -0.99(-3.61%)
Aug 11, 2021 29.57 29.77 26.96 27.40 25,238,374 -1.70(-5.84%)
Aug 10, 2021 29.59 30.25 28.60 29.10 31,858,154 +0.92(+3.26%)
Aug 09, 2021 25.95 28.91 25.86 28.18 38,635,028 +2.28(+8.80%)
Aug 06, 2021 28.41 28.70 25.79 25.90 33,536,749 -0.10(-0.38%)
Aug 05, 2021 25.66 26.64 25.01 26.00 16,269,117 +0.12(+0.46%)
Aug 04, 2021 26.28 27.21 25.69 25.88 13,388,102 -0.61(-2.30%)
Aug 03, 2021 26.82 26.87 25.88 26.49 10,562,124 -0.13(-0.49%)
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.