Financial News

Plug Power Inc (NQ: PLUG )

3.010 -0.120 (-3.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 3.250 3.270 2.980 3.010 54,583,400 -0.12(-3.83%)
Feb 22, 2024 3.530 3.530 3.110 3.130 46,649,176 -0.27(-8.08%)
Feb 21, 2024 3.730 3.740 3.341 3.405 43,946,824 -0.33(-8.71%)
Feb 20, 2024 3.850 3.885 3.700 3.730 21,682,822 -0.23(-5.81%)
Feb 16, 2024 3.850 4.010 3.750 3.960 31,134,674 -0.06(-1.49%)
Feb 15, 2024 4.180 4.290 3.941 4.020 40,962,620 -0.21(-4.96%)
Feb 14, 2024 4.350 4.350 4.090 4.230 29,144,460 +0.06(+1.44%)
Feb 13, 2024 4.280 4.320 4.080 4.170 38,221,924 -0.40(-8.75%)
Feb 12, 2024 4.330 4.690 4.290 4.570 47,982,788 +0.24(+5.54%)
Feb 09, 2024 4.250 4.430 4.165 4.330 41,029,664 +0.14(+3.34%)
Feb 08, 2024 4.210 4.290 4.100 4.190 35,773,448 -0.03(-0.71%)
Feb 07, 2024 4.550 4.590 4.180 4.220 36,835,260 -0.27(-6.01%)
Feb 06, 2024 4.170 4.540 4.130 4.490 50,679,660 +0.15(+3.34%)
Feb 05, 2024 4.430 4.450 4.160 4.345 40,489,912 -0.32(-6.76%)
Feb 02, 2024 4.690 4.830 4.500 4.660 60,637,960 -0.04(-0.85%)
Feb 01, 2024 4.980 5.140 4.420 4.700 110,739,792 +0.25(+5.62%)
Jan 31, 2024 4.100 4.840 3.970 4.450 129,890,544 +0.72(+19.30%)
Jan 30, 2024 3.710 3.860 3.650 3.730 34,510,044 -0.06(-1.58%)
Jan 29, 2024 3.420 3.815 3.330 3.790 41,086,860 +0.39(+11.47%)
Jan 26, 2024 3.440 3.600 3.350 3.400 30,746,968 +0.00(+0.00%)
Jan 25, 2024 3.500 3.525 3.220 3.400 52,925,000 -0.08(-2.16%)
Jan 24, 2024 3.750 4.030 3.400 3.475 100,375,960 -0.25(-6.59%)
Jan 23, 2024 3.360 3.820 3.120 3.720 158,875,616 +0.88(+30.99%)
Jan 22, 2024 2.850 3.070 2.700 2.840 65,474,128 +0.16(+5.97%)
Jan 19, 2024 2.500 2.680 2.390 2.680 56,283,128 +0.26(+10.74%)
Jan 18, 2024 2.300 2.545 2.263 2.420 99,667,984 -0.31(-11.52%)
Jan 17, 2024 2.920 2.990 2.630 2.735 68,792,624 -0.31(-10.03%)
Jan 16, 2024 3.370 3.370 3.000 3.040 43,823,112 -0.40(-11.63%)
Jan 12, 2024 3.750 3.798 3.430 3.440 32,280,852 -0.28(-7.53%)
Jan 11, 2024 3.900 3.940 3.630 3.720 45,211,608 -0.32(-7.92%)
Jan 10, 2024 4.180 4.200 3.905 4.040 32,796,948 -0.16(-3.81%)
Jan 09, 2024 4.250 4.305 4.180 4.200 20,528,224 -0.15(-3.45%)
Jan 08, 2024 4.290 4.420 4.170 4.350 25,195,598 +0.10(+2.35%)
Jan 05, 2024 4.260 4.560 4.170 4.250 28,565,898 -0.04(-0.93%)
Jan 04, 2024 4.380 4.470 4.265 4.290 26,959,134 -0.09(-2.05%)
Jan 03, 2024 4.500 4.510 4.160 4.380 46,684,456 -0.21(-4.58%)
Jan 02, 2024 4.440 4.847 4.390 4.590 30,619,182 +0.09(+2.00%)
Dec 29, 2023 4.700 4.720 4.500 4.500 19,821,846 -0.21(-4.46%)
Dec 28, 2023 4.680 4.830 4.610 4.710 21,978,584 +0.00(+0.00%)
Dec 27, 2023 4.830 4.850 4.690 4.710 24,068,900 -0.07(-1.46%)
Dec 26, 2023 4.580 4.850 4.540 4.780 27,258,760 +0.26(+5.75%)
Dec 22, 2023 4.300 4.599 4.230 4.520 34,895,440 +0.11(+2.49%)
Dec 21, 2023 4.300 4.480 4.300 4.410 25,745,894 +0.25(+6.01%)
Dec 20, 2023 4.380 4.630 4.140 4.160 34,155,960 -0.25(-5.67%)
Dec 19, 2023 4.260 4.558 4.260 4.410 32,711,070 -0.02(-0.45%)
Dec 18, 2023 4.610 4.780 4.420 4.430 30,898,312 -0.28(-5.94%)
Dec 15, 2023 4.950 4.990 4.530 4.710 46,414,148 -0.08(-1.67%)
Dec 14, 2023 4.580 4.960 4.580 4.790 67,807,016 +0.48(+11.14%)
Dec 13, 2023 3.870 4.350 3.770 4.310 34,338,200 +0.38(+9.67%)
Dec 12, 2023 4.030 4.040 3.800 3.930 30,607,956 -0.16(-3.91%)
Dec 11, 2023 4.000 4.140 3.920 4.090 23,275,736 +0.08(+2.00%)
Dec 08, 2023 4.060 4.270 3.950 4.010 25,637,670 -0.08(-1.96%)
Dec 07, 2023 3.950 4.110 3.890 4.090 27,462,764 +0.10(+2.51%)
Dec 06, 2023 4.010 4.240 3.920 3.990 48,309,392 -0.25(-5.90%)
Dec 05, 2023 4.560 4.680 4.180 4.240 49,905,528 -0.56(-11.67%)
Dec 04, 2023 4.600 4.870 4.495 4.800 47,851,960 +0.26(+5.73%)
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