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

Plug Power, Inc. - Common Stock (NQ: PLUG )

1.650 -0.010 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 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 (%)
Mar 13, 2025 1.650 1.750 1.600 1.650 52,644,808 -0.01(-0.60%)
Mar 12, 2025 1.720 1.769 1.640 1.660 75,003,424 -0.01(-0.60%)
Mar 11, 2025 1.700 1.760 1.590 1.670 73,354,512 -0.04(-2.34%)
Mar 10, 2025 1.720 1.810 1.670 1.710 66,688,528 -0.07(-3.93%)
Mar 07, 2025 1.650 1.810 1.620 1.780 73,436,064 +0.13(+7.88%)
Mar 06, 2025 1.640 1.690 1.580 1.650 53,842,636 -0.04(-2.37%)
Mar 05, 2025 1.600 1.700 1.550 1.690 66,790,360 +0.07(+4.32%)
Mar 04, 2025 1.380 1.680 1.370 1.620 96,381,008 +0.12(+8.00%)
Mar 03, 2025 1.610 1.640 1.450 1.500 83,823,400 -0.11(-6.83%)
Feb 28, 2025 1.600 1.640 1.550 1.610 56,498,592 -0.02(-1.23%)
Feb 27, 2025 1.700 1.700 1.620 1.630 40,972,992 -0.05(-2.98%)
Feb 26, 2025 1.600 1.710 1.590 1.680 57,592,856 +0.11(+7.01%)
Feb 25, 2025 1.600 1.630 1.520 1.570 62,202,240 -0.02(-1.26%)
Feb 24, 2025 1.660 1.660 1.530 1.590 80,305,088 -0.07(-4.22%)
Feb 21, 2025 1.740 1.740 1.630 1.660 66,362,608 -0.09(-5.14%)
Feb 20, 2025 1.770 1.770 1.680 1.750 51,775,296 -0.02(-1.13%)
Feb 19, 2025 1.800 1.840 1.750 1.770 39,445,736 -0.04(-2.21%)
Feb 18, 2025 1.760 1.850 1.720 1.810 59,437,236 +0.05(+2.84%)
Feb 14, 2025 1.780 1.800 1.700 1.760 40,633,504 +0.00(+0.00%)
Feb 13, 2025 1.680 1.800 1.680 1.760 53,582,984 +0.11(+6.67%)
Feb 12, 2025 1.620 1.690 1.570 1.650 54,718,600 +0.03(+1.85%)
Feb 11, 2025 1.700 1.700 1.610 1.620 52,404,688 -0.10(-5.81%)
Feb 10, 2025 1.860 1.860 1.650 1.720 70,174,280 -0.12(-6.52%)
Feb 07, 2025 1.910 1.930 1.810 1.840 57,176,884 -0.07(-3.66%)
Feb 06, 2025 1.900 1.940 1.870 1.910 38,683,836 +0.06(+3.24%)
Feb 05, 2025 1.970 2.000 1.850 1.850 52,569,176 -0.10(-5.13%)
Feb 04, 2025 1.890 2.030 1.860 1.950 71,556,440 +0.09(+4.84%)
Feb 03, 2025 1.790 1.960 1.760 1.860 50,748,868 +0.00(+0.00%)
Jan 31, 2025 1.950 1.980 1.850 1.860 68,951,424 -0.06(-3.12%)
Jan 30, 2025 1.900 1.970 1.840 1.920 53,056,512 +0.04(+2.13%)
Jan 29, 2025 1.940 1.940 1.820 1.880 78,933,560 -0.08(-4.08%)
Jan 28, 2025 1.960 2.000 1.880 1.960 71,269,840 +0.01(+0.51%)
Jan 27, 2025 2.000 2.035 1.900 1.950 100,161,816 -0.13(-6.25%)
Jan 24, 2025 2.110 2.200 2.070 2.080 76,296,048 -0.01(-0.48%)
Jan 23, 2025 2.030 2.115 1.980 2.090 60,262,328 +0.06(+2.96%)
Jan 22, 2025 2.270 2.270 2.020 2.030 74,455,048 -0.17(-7.73%)
Jan 21, 2025 2.360 2.390 2.180 2.200 74,072,232 -0.24(-9.84%)
Jan 17, 2025 2.720 2.769 2.400 2.440 95,901,856 -0.30(-10.95%)
Jan 16, 2025 2.870 2.970 2.550 2.740 89,106,072 +0.03(+1.11%)
Jan 15, 2025 2.860 2.920 2.660 2.710 69,024,832 +0.05(+1.88%)
Jan 14, 2025 2.820 3.000 2.645 2.660 57,125,132 -0.05(-1.85%)
Jan 13, 2025 2.840 2.840 2.630 2.710 58,924,632 -0.16(-5.57%)
Jan 10, 2025 2.650 2.990 2.550 2.870 73,435,848 +0.20(+7.49%)
Jan 08, 2025 2.790 2.830 2.560 2.670 68,349,840 -0.28(-9.49%)
Jan 07, 2025 3.200 3.320 2.940 2.950 98,341,536 -0.20(-6.35%)
Jan 06, 2025 2.850 3.260 2.730 3.150 143,359,648 +0.52(+19.77%)
Jan 03, 2025 2.330 2.640 2.260 2.630 96,439,304 +0.30(+12.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.