Plug Power Inc (NQ: PLUG )

65.39 USD -1.08 (-1.62%)
Streaming Delayed Price Updated: 8:20 AM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 63.63 68.45 62.23 66.47 62,900,642 +6.33(+10.53%)
Jan 15, 2021 63.15 65.00 57.32 60.14 80,671,000 -6.40(-9.62%)
Jan 14, 2021 66.22 68.55 63.76 66.54 89,045,025 -2.96(-4.26%)
Jan 13, 2021 70.30 73.90 64.13 69.50 152,626,623 +3.48(+5.27%)
Jan 12, 2021 62.40 66.07 60.83 66.02 109,068,098 +12.05(+22.33%)
Jan 11, 2021 48.86 54.35 47.62 53.97 46,139,854 +0.19(+0.36%)
Jan 08, 2021 51.98 55.98 49.20 53.78 100,750,500 +6.49(+13.71%)
Jan 07, 2021 43.60 47.31 43.16 47.29 97,247,887 +12.29(+35.11%)
Jan 06, 2021 34.37 36.86 33.72 35.00 42,810,079 +2.45(+7.53%)
Jan 05, 2021 30.79 33.09 30.40 32.55 18,494,559 +0.38(+1.18%)
Jan 04, 2021 34.64 34.92 31.07 32.17 29,416,578 -1.74(-5.13%)
Dec 31, 2020 33.91 33.91 33.91 24,296,761 -0.28(-0.82%)
Dec 30, 2020 33.14 34.40 32.56 34.19 24,296,761 +1.73(+5.33%)
Dec 29, 2020 33.33 33.46 30.84 32.46 32,037,521 -1.11(-3.31%)
Dec 28, 2020 37.37 37.51 33.53 33.57 35,761,952 -2.01(-5.65%)
Dec 24, 2020 35.71 36.67 34.75 35.58 19,919,200 -0.56(-1.55%)
Dec 23, 2020 36.76 37.11 34.68 36.14 40,131,264 +0.45(+1.26%)
Dec 22, 2020 34.41 36.74 33.80 35.69 51,645,541 +3.32(+10.26%)
Dec 21, 2020 31.42 32.46 30.46 32.37 35,089,738 +0.74(+2.36%)
Dec 18, 2020 30.53 33.02 29.88 31.62 52,665,500 +1.05(+3.45%)
Dec 17, 2020 28.50 30.98 28.49 30.57 42,545,675 +2.11(+7.41%)
Dec 16, 2020 28.55 28.77 27.40 28.46 22,548,800 -0.01(-0.04%)
Dec 15, 2020 27.39 29.31 26.86 28.47 49,625,991 +2.77(+10.78%)
Dec 14, 2020 27.19 27.40 25.70 25.70 16,528,578 -1.07(-4.00%)
Dec 11, 2020 27.08 27.85 26.22 26.77 16,732,400 -0.42(-1.54%)
Dec 10, 2020 26.50 28.11 26.26 27.19 24,418,688 +0.45(+1.68%)
Dec 09, 2020 28.80 29.69 26.17 26.74 36,162,203 -2.00(-6.96%)
Dec 08, 2020 25.01 29.49 24.92 28.74 69,710,769 +3.99(+16.12%)
Dec 07, 2020 25.40 25.98 24.44 24.75 16,951,731 -0.10(-0.40%)
Dec 04, 2020 24.27 24.93 23.95 24.85 18,433,700 +1.00(+4.19%)
Dec 03, 2020 24.34 24.73 23.81 23.85 17,669,949 -0.22(-0.91%)
Dec 02, 2020 22.63 24.80 22.25 24.07 30,596,350 -0.40(-1.63%)
Dec 01, 2020 25.92 26.05 23.75 24.47 32,478,669 -1.92(-7.28%)
Nov 30, 2020 27.33 27.35 23.51 26.39 33,467,169 +0.15(+0.57%)
Nov 27, 2020 26.99 27.78 25.66 26.24 23,115,600 +0.08(+0.31%)
Nov 25, 2020 25.80 26.40 25.07 26.16 30,996,200 -0.56(-2.10%)
Nov 24, 2020 28.36 28.70 25.51 26.72 51,601,851 -0.15(-0.56%)
Nov 23, 2020 24.95 27.02 24.74 26.87 45,505,009 +2.51(+10.30%)
Nov 20, 2020 24.10 24.74 23.96 24.36 24,135,300 +0.57(+2.40%)
Nov 19, 2020 23.67 24.87 23.44 23.79 44,403,309 +0.57(+2.45%)
Nov 18, 2020 23.37 23.80 22.56 23.22 34,467,484 +0.24(+1.04%)
Nov 17, 2020 22.06 23.38 22.00 22.98 78,850,575 -2.02(-8.08%)
Nov 16, 2020 23.65 25.49 23.62 25.00 45,728,816 +1.57(+6.70%)
Nov 13, 2020 24.35 24.78 22.24 23.43 46,030,600 -0.02(-0.09%)
Nov 12, 2020 22.85 24.26 21.93 23.45 53,485,731 +0.45(+1.96%)
Nov 11, 2020 20.34 23.00 20.34 23.00 59,293,644 +2.99(+14.94%)
Nov 10, 2020 21.19 21.61 19.03 20.01 39,436,275 -0.30(-1.48%)
Nov 09, 2020 19.45 21.89 18.47 20.31 56,047,644 +1.45(+7.69%)
Nov 06, 2020 18.50 19.10 17.76 18.86 31,738,900 +0.03(+0.16%)
Nov 05, 2020 17.65 18.88 17.59 18.83 39,376,666 +2.22(+13.37%)
Nov 04, 2020 16.33 16.76 15.25 16.61 37,985,275 -0.34(-2.01%)
Nov 03, 2020 16.13 17.40 15.87 16.95 56,288,400 +1.48(+9.57%)
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.