Skip to main content

Plug Power Inc (NQ: PLUG )

2.380 -0.070 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 2.490 2.580 2.340 2.380 78,059,848 -0.07(-2.86%)
Dec 05, 2024 2.100 2.560 2.060 2.450 177,630,352 +0.32(+15.02%)
Dec 04, 2024 2.080 2.130 1.960 2.130 104,630,288 +0.11(+5.45%)
Dec 03, 2024 2.230 2.250 2.000 2.020 90,590,344 -0.28(-12.17%)
Dec 02, 2024 2.300 2.440 2.240 2.300 83,889,024 +0.06(+2.68%)
Nov 29, 2024 2.180 2.280 2.155 2.240 44,108,952 +0.11(+5.16%)
Nov 27, 2024 2.080 2.295 2.075 2.130 54,185,408 +0.06(+2.90%)
Nov 26, 2024 2.170 2.210 2.040 2.070 45,487,512 -0.13(-5.91%)
Nov 25, 2024 1.950 2.250 1.950 2.200 106,563,800 +0.28(+14.58%)
Nov 22, 2024 1.890 1.980 1.880 1.920 46,782,696 +0.03(+1.59%)
Nov 21, 2024 1.900 1.960 1.880 1.890 43,190,328 -0.03(-1.56%)
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 35,845,680 +0.05(+2.40%)
Oct 23, 2024 2.180 2.190 2.050 2.080 47,955,272 -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 2.245 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 33,726,648 +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%)
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.