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 )

2.950 -0.200 (-6.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 7, 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 (%)
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%)
Jan 02, 2025 2.190 2.425 2.185 2.330 71,706,568 +0.20(+9.39%)
Dec 31, 2024 2.130 0 -0.15(-6.58%)
Dec 30, 2024 2.320 2.350 2.210 2.280 39,316,312 -0.10(-4.20%)
Dec 27, 2024 2.360 2.520 2.280 2.380 61,228,264 +0.00(+0.00%)
Dec 26, 2024 2.390 2.430 2.330 2.380 53,838,532 -0.04(-1.65%)
Dec 24, 2024 2.450 2.455 2.305 2.420 31,547,692 -0.01(-0.41%)
Dec 23, 2024 2.550 2.635 2.390 2.430 46,484,312 -0.13(-5.08%)
Dec 20, 2024 2.230 2.600 2.220 2.560 83,925,600 +0.27(+11.55%)
Dec 19, 2024 2.280 2.320 2.200 2.295 31,556,112 +0.07(+3.38%)
Dec 18, 2024 2.445 2.520 2.180 2.220 57,545,940 -0.24(-9.76%)
Dec 17, 2024 2.420 2.560 2.340 2.460 37,912,340 +0.01(+0.41%)
Dec 16, 2024 2.430 2.490 2.310 2.450 42,007,172 +0.02(+0.82%)
Dec 13, 2024 2.390 2.450 2.280 2.430 31,130,220 +0.03(+1.25%)
Dec 12, 2024 2.450 2.520 2.370 2.400 27,494,162 -0.10(-4.00%)
Dec 11, 2024 2.540 2.589 2.380 2.500 34,646,352 -0.01(-0.40%)
Dec 10, 2024 2.710 2.720 2.480 2.510 49,841,464 -0.16(-5.99%)
Dec 09, 2024 2.430 2.860 2.430 2.670 107,221,776 +0.29(+12.18%)
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%)
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.