Financial News

Plug Power Inc (NQ: PLUG )

2.410 +0.030 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 4.360 4.400 4.180 4.180 7,978,373 -0.24(-5.43%)
Apr 29, 2020 4.480 4.500 4.370 4.420 6,063,969 -0.02(-0.45%)
Apr 28, 2020 4.550 4.600 4.330 4.440 6,704,100 -0.06(-1.33%)
Apr 27, 2020 4.440 4.580 4.430 4.500 6,489,086 +0.10(+2.27%)
Apr 24, 2020 4.320 4.400 4.240 4.400 5,158,400 +0.10(+2.33%)
Apr 23, 2020 4.350 4.440 4.260 4.300 6,478,538 -0.03(-0.69%)
Apr 22, 2020 4.330 4.420 4.270 4.330 7,169,590 +0.11(+2.61%)
Apr 21, 2020 4.340 4.390 4.140 4.220 8,788,258 -0.20(-4.52%)
Apr 20, 2020 4.430 4.590 4.370 4.420 10,440,512 -0.10(-2.21%)
Apr 17, 2020 4.690 4.745 4.350 4.520 12,209,100 +0.03(+0.67%)
Apr 16, 2020 4.220 4.570 4.160 4.490 13,156,150 +0.31(+7.42%)
Apr 15, 2020 4.200 4.210 3.940 4.180 9,551,546 -0.09(-2.11%)
Apr 14, 2020 4.200 4.340 4.140 4.270 11,021,677 +0.15(+3.64%)
Apr 13, 2020 3.800 4.120 3.700 4.120 11,523,953 +0.30(+7.85%)
Apr 09, 2020 3.940 4.020 3.770 3.820 10,718,700 +0.00(+0.00%)
Apr 08, 2020 3.690 3.930 3.660 3.820 11,842,952 +0.17(+4.66%)
Apr 07, 2020 3.850 3.860 3.630 3.650 11,640,905 -0.04(-1.08%)
Apr 06, 2020 3.500 3.700 3.470 3.690 11,663,156 +0.34(+10.15%)
Apr 03, 2020 3.380 3.470 3.300 3.350 9,543,000 -0.05(-1.47%)
Apr 02, 2020 3.260 3.540 3.260 3.400 8,411,465 +0.09(+2.72%)
Apr 01, 2020 3.420 3.480 3.220 3.310 11,527,706 -0.23(-6.50%)
Mar 31, 2020 3.610 3.680 3.460 3.540 8,613,805 -0.04(-1.12%)
Mar 30, 2020 3.710 3.750 3.510 3.580 11,968,774 -0.14(-3.76%)
Mar 27, 2020 3.640 3.940 3.480 3.720 10,894,000 -0.09(-2.36%)
Mar 26, 2020 3.900 4.030 3.680 3.810 12,172,634 -0.03(-0.78%)
Mar 25, 2020 3.800 4.140 3.670 3.840 17,450,792 +0.11(+2.95%)
Mar 24, 2020 3.660 3.860 3.540 3.730 15,127,850 +0.31(+9.06%)
Mar 23, 2020 3.300 3.500 3.200 3.420 15,793,792 +0.10(+3.01%)
Mar 20, 2020 3.290 3.350 3.030 3.320 24,218,800 +0.20(+6.41%)
Mar 19, 2020 2.870 3.200 2.840 3.120 15,608,791 +0.29(+10.25%)
Mar 18, 2020 2.940 3.180 2.700 2.830 17,237,764 -0.45(-13.72%)
Mar 17, 2020 2.840 3.300 2.530 3.280 19,682,498 +0.54(+19.71%)
Mar 16, 2020 2.920 3.200 2.680 2.740 17,281,486 -0.64(-18.93%)
Mar 13, 2020 3.550 3.570 3.140 3.380 14,780,100 +0.11(+3.36%)
Mar 12, 2020 3.230 3.490 3.200 3.270 20,178,564 -0.51(-13.49%)
Mar 11, 2020 4.000 4.090 3.720 3.780 14,999,877 -0.36(-8.70%)
Mar 10, 2020 4.150 4.190 3.880 4.140 14,712,684 +0.21(+5.34%)
Mar 09, 2020 3.770 4.200 3.750 3.930 17,520,472 -0.40(-9.24%)
Mar 06, 2020 4.340 4.490 4.150 4.330 16,028,000 -0.21(-4.63%)
Mar 05, 2020 4.450 4.750 4.280 4.540 23,694,412 -0.22(-4.62%)
Mar 04, 2020 4.600 4.800 4.450 4.760 17,676,684 +0.25(+5.54%)
Mar 03, 2020 4.520 4.720 4.360 4.510 23,790,602 +0.15(+3.44%)
Mar 02, 2020 4.600 4.650 4.050 4.360 31,286,524 +0.02(+0.46%)
Feb 28, 2020 3.860 4.340 3.820 4.340 27,696,600 +0.30(+7.43%)
Feb 27, 2020 4.300 4.540 4.040 4.040 28,435,978 -0.71(-14.95%)
Feb 26, 2020 4.700 5.090 4.600 4.750 23,484,214 -0.08(-1.66%)
Feb 25, 2020 5.440 5.440 4.700 4.830 29,368,064 -0.37(-7.12%)
Feb 24, 2020 4.900 5.330 4.870 5.200 24,344,332 -0.37(-6.64%)
Feb 21, 2020 5.650 5.760 5.320 5.570 24,467,400 +0.06(+1.09%)
Feb 20, 2020 5.950 6.050 5.100 5.510 69,756,416 -0.21(-3.67%)
Feb 19, 2020 5.270 5.780 5.000 5.720 51,934,508 +0.87(+17.94%)
Feb 18, 2020 4.520 5.010 4.480 4.850 31,181,788 +0.43(+9.73%)
Feb 14, 2020 4.450 4.510 4.360 4.420 6,548,900 -0.04(-0.90%)
Feb 13, 2020 4.450 4.520 4.280 4.460 9,913,485 -0.02(-0.45%)
Feb 12, 2020 4.370 4.520 4.360 4.480 12,067,077 +0.07(+1.59%)
Feb 11, 2020 4.450 4.470 4.160 4.410 10,141,221 +0.03(+0.68%)
Feb 10, 2020 4.300 4.430 4.270 4.380 9,925,014 +0.13(+3.06%)
Feb 07, 2020 4.250 4.310 4.130 4.250 7,425,800 +0.00(+0.00%)
Feb 06, 2020 4.170 4.310 4.140 4.250 8,247,786 +0.12(+2.91%)
Feb 05, 2020 4.080 4.320 4.060 4.130 11,263,884 +0.04(+0.98%)
Feb 04, 2020 3.900 4.090 3.890 4.090 10,162,029 +0.24(+6.23%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback