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

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

1.570 -0.060 (-3.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 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 (%)
Aug 29, 2025 1.620 1.635 1.560 1.570 30,016,598 -0.06(-3.68%)
Aug 28, 2025 1.630 1.670 1.610 1.630 26,775,992 +0.01(+0.62%)
Aug 27, 2025 1.660 1.660 1.600 1.620 27,455,280 -0.03(-1.82%)
Aug 26, 2025 1.670 1.695 1.630 1.650 38,028,372 -0.02(-1.20%)
Aug 25, 2025 1.680 1.720 1.640 1.670 47,406,872 -0.01(-0.60%)
Aug 22, 2025 1.540 1.680 1.540 1.680 61,455,564 +0.14(+9.09%)
Aug 21, 2025 1.560 1.570 1.520 1.540 28,987,680 -0.02(-1.28%)
Aug 20, 2025 1.570 1.590 1.500 1.560 41,145,568 -0.02(-1.27%)
Aug 19, 2025 1.650 1.665 1.560 1.580 41,246,536 -0.08(-4.82%)
Aug 18, 2025 1.720 1.745 1.630 1.660 54,970,328 -0.04(-2.35%)
Aug 15, 2025 1.660 1.730 1.600 1.700 59,602,268 +0.05(+3.03%)
Aug 14, 2025 1.610 1.680 1.580 1.650 37,472,784 -0.01(-0.60%)
Aug 13, 2025 1.520 1.720 1.520 1.660 75,548,312 +0.12(+7.79%)
Aug 12, 2025 1.560 1.560 1.430 1.540 74,174,248 -0.04(-2.53%)
Aug 11, 2025 1.550 1.620 1.530 1.580 53,133,164 +0.07(+4.64%)
Aug 08, 2025 1.540 1.565 1.500 1.510 23,469,434 +0.00(+0.00%)
Aug 07, 2025 1.500 1.560 1.460 1.510 30,572,022 +0.05(+3.42%)
Aug 06, 2025 1.530 1.540 1.450 1.460 30,482,524 -0.08(-5.19%)
Aug 05, 2025 1.470 1.570 1.450 1.540 35,519,188 +0.09(+6.21%)
Aug 04, 2025 1.450 1.480 1.400 1.450 33,250,856 +0.05(+3.57%)
Aug 01, 2025 1.420 1.480 1.390 1.400 55,879,856 -0.10(-6.67%)
Jul 31, 2025 1.530 1.580 1.470 1.500 44,289,736 -0.05(-3.23%)
Jul 30, 2025 1.605 1.620 1.540 1.550 33,455,836 -0.04(-2.52%)
Jul 29, 2025 1.750 1.760 1.590 1.590 61,802,404 -0.18(-10.17%)
Jul 28, 2025 1.880 1.930 1.730 1.770 68,723,880 -0.07(-3.80%)
Jul 25, 2025 1.810 1.870 1.720 1.840 65,031,484 +0.07(+3.95%)
Jul 24, 2025 1.810 1.990 1.740 1.770 102,782,216 -0.04(-2.21%)
Jul 23, 2025 1.870 1.910 1.740 1.810 68,005,968 -0.03(-1.63%)
Jul 22, 2025 1.840 1.920 1.750 1.840 75,973,048 +0.02(+1.10%)
Jul 21, 2025 1.880 2.030 1.820 1.820 142,697,856 +0.03(+1.68%)
Jul 18, 2025 1.680 1.830 1.670 1.790 102,720,008 +0.14(+8.48%)
Jul 17, 2025 1.540 1.690 1.530 1.650 72,662,336 +0.12(+7.84%)
Jul 16, 2025 1.550 1.560 1.460 1.530 46,852,924 +0.00(+0.00%)
Jul 15, 2025 1.660 1.680 1.520 1.530 61,140,688 -0.04(-2.55%)
Jul 14, 2025 1.650 1.650 1.500 1.570 61,613,280 -0.05(-3.09%)
Jul 11, 2025 1.660 1.690 1.590 1.620 56,882,332 -0.06(-3.57%)
Jul 10, 2025 1.760 1.800 1.650 1.680 88,514,440 -0.10(-5.62%)
Jul 09, 2025 1.450 1.850 1.435 1.780 231,086,208 +0.36(+25.35%)
Jul 08, 2025 1.390 1.470 1.390 1.420 50,194,496 +0.05(+3.65%)
Jul 07, 2025 1.480 1.510 1.350 1.370 71,552,344 -0.10(-6.80%)
Jul 03, 2025 1.420 1.550 1.390 1.470 81,632,528 +0.07(+5.00%)
Jul 02, 2025 1.420 1.490 1.410 1.400 67,514,200 -0.01(-0.71%)
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 Of Service.