Financial News

Plug Power Inc (NQ: PLUG )

3.410 -0.020 (-0.58%)
Streaming Delayed Price Updated: 9:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 27.77 29.20 27.60 28.51 27,026,400 +0.24(+0.85%)
Apr 29, 2021 30.05 30.34 27.98 28.27 35,917,592 -0.59(-2.04%)
Apr 28, 2021 27.92 29.08 27.55 28.86 24,929,942 +0.31(+1.09%)
Apr 27, 2021 29.43 29.56 28.42 28.55 27,402,980 -0.74(-2.53%)
Apr 26, 2021 28.74 29.56 27.27 29.29 45,493,832 +1.31(+4.68%)
Apr 23, 2021 26.89 28.14 26.32 27.98 28,143,900 +1.48(+5.58%)
Apr 22, 2021 28.16 28.49 26.24 26.50 48,543,252 -0.64(-2.36%)
Apr 21, 2021 24.56 27.14 23.91 27.14 39,393,640 +1.89(+7.49%)
Apr 20, 2021 25.33 26.36 24.63 25.25 40,045,848 +0.01(+0.04%)
Apr 19, 2021 26.70 26.90 25.01 25.24 36,072,736 -2.00(-7.34%)
Apr 16, 2021 25.80 27.58 25.45 27.24 50,767,600 +1.15(+4.41%)
Apr 15, 2021 28.75 28.77 24.61 26.09 69,153,568 -2.30(-8.10%)
Apr 14, 2021 30.18 30.69 28.27 28.39 30,621,696 -0.90(-3.07%)
Apr 13, 2021 28.77 29.50 28.01 29.29 40,009,972 -0.39(-1.31%)
Apr 12, 2021 31.36 31.46 28.77 29.68 43,847,352 -2.62(-8.11%)
Apr 09, 2021 32.20 33.06 31.68 32.30 19,934,100 -0.32(-0.98%)
Apr 08, 2021 32.05 33.48 31.87 32.62 27,855,454 +0.66(+2.07%)
Apr 07, 2021 34.05 34.16 31.55 31.96 34,395,760 -2.71(-7.82%)
Apr 06, 2021 33.49 35.20 33.25 34.67 23,511,812 +1.23(+3.68%)
Apr 05, 2021 35.98 36.13 32.92 33.44 28,396,380 -1.82(-5.16%)
Apr 01, 2021 37.12 37.75 35.03 35.26 29,543,500 -0.58(-1.62%)
Mar 31, 2021 36.32 36.40 34.36 35.84 40,400,696 +1.80(+5.29%)
Mar 30, 2021 30.87 34.22 30.24 34.04 34,901,944 +3.26(+10.59%)
Mar 29, 2021 33.70 33.87 30.73 30.78 28,914,900 -3.25(-9.55%)
Mar 26, 2021 34.37 35.02 32.40 34.03 20,150,000 -0.07(-0.21%)
Mar 25, 2021 31.00 34.18 30.10 34.10 35,455,344 +0.90(+2.71%)
Mar 24, 2021 37.04 37.08 32.97 33.20 29,203,332 -3.59(-9.76%)
Mar 23, 2021 38.23 39.30 36.44 36.79 23,144,606 -2.12(-5.45%)
Mar 22, 2021 38.54 39.45 37.56 38.91 24,766,512 +0.63(+1.65%)
Mar 19, 2021 35.00 38.57 34.50 38.28 55,298,800 +1.92(+5.28%)
Mar 18, 2021 37.50 38.57 36.06 36.36 40,127,076 -2.97(-7.55%)
Mar 17, 2021 37.03 39.97 34.20 39.33 119,461,808 -3.35(-7.85%)
Mar 16, 2021 44.86 45.15 41.95 42.68 29,247,304 -3.78(-8.14%)
Mar 15, 2021 46.80 47.85 45.91 46.46 17,352,094 -0.79(-1.67%)
Mar 12, 2021 45.56 47.83 44.60 47.25 21,471,000 -0.91(-1.89%)
Mar 11, 2021 45.00 48.35 43.46 48.16 27,920,472 +5.33(+12.44%)
Mar 10, 2021 44.55 46.48 41.61 42.83 30,396,366 +0.51(+1.21%)
Mar 09, 2021 41.05 42.66 39.41 42.32 34,140,624 +4.21(+11.05%)
Mar 08, 2021 39.29 41.84 37.60 38.11 26,004,020 -1.19(-3.03%)
Mar 05, 2021 41.27 41.37 33.26 39.30 50,280,496 -0.72(-1.80%)
Mar 04, 2021 42.48 44.87 37.47 40.02 49,207,952 -3.79(-8.65%)
Mar 03, 2021 48.24 49.57 43.56 43.81 26,115,630 -4.97(-10.19%)
Mar 02, 2021 51.49 51.73 48.41 48.78 24,653,872 -3.68(-7.01%)
Mar 01, 2021 53.00 53.10 50.64 52.46 27,450,344 +4.08(+8.43%)
Feb 26, 2021 44.68 49.81 44.51 48.38 55,079,400 +5.04(+11.63%)
Feb 25, 2021 46.01 48.75 43.20 43.34 38,090,012 -6.82(-13.60%)
Feb 24, 2021 48.11 50.25 46.26 50.16 29,890,688 +3.58(+7.69%)
Feb 23, 2021 44.82 47.14 37.22 46.58 48,718,056 -2.02(-4.16%)
Feb 22, 2021 54.21 54.45 48.01 48.60 34,709,072 -7.29(-13.04%)
Feb 19, 2021 53.19 57.78 52.60 55.89 34,719,600 +5.66(+11.27%)
Feb 18, 2021 51.88 54.48 50.06 50.23 34,060,852 -6.00(-10.67%)
Feb 17, 2021 57.00 58.80 55.10 56.23 21,726,536 -2.77(-4.69%)
Feb 16, 2021 65.01 65.01 55.93 59.00 32,097,880 -4.19(-6.63%)
Feb 12, 2021 63.16 64.13 61.59 63.19 12,324,499 -0.80(-1.25%)
Feb 11, 2021 65.00 65.59 62.90 63.99 13,870,864 -0.34(-0.53%)
Feb 10, 2021 68.97 69.00 62.40 64.33 27,173,168 -3.15(-4.67%)
Feb 09, 2021 65.57 69.88 65.55 67.48 23,329,520 +1.29(+1.95%)
Feb 08, 2021 66.11 67.20 64.66 66.19 15,890,652 +0.42(+0.64%)
Feb 05, 2021 69.00 69.10 65.48 65.77 18,125,900 -1.90(-2.81%)
Feb 04, 2021 68.25 70.51 67.26 67.67 21,057,988 +0.29(+0.43%)
Feb 03, 2021 65.91 68.68 63.15 67.38 28,004,980 +3.13(+4.87%)
Feb 02, 2021 64.09 64.93 61.03 64.25 24,246,008 +0.40(+0.63%)
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