Financial News

Plug Power Inc (NQ: PLUG )

1.960 -0.050 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 27.33 27.35 23.51 26.39 33,467,168 +0.15(+0.57%)
Nov 27, 2020 26.99 27.78 25.66 26.24 23,115,600 +0.08(+0.31%)
Nov 25, 2020 25.80 26.40 25.07 26.16 30,996,200 -0.56(-2.10%)
Nov 24, 2020 28.36 28.70 25.51 26.72 51,601,852 -0.15(-0.56%)
Nov 23, 2020 24.95 27.02 24.74 26.87 45,505,008 +2.51(+10.30%)
Nov 20, 2020 24.10 24.74 23.96 24.36 24,135,300 +0.57(+2.40%)
Nov 19, 2020 23.67 24.87 23.44 23.79 44,403,308 +0.57(+2.45%)
Nov 18, 2020 23.37 23.80 22.56 23.22 34,467,484 +0.24(+1.04%)
Nov 17, 2020 22.06 23.38 22.00 22.98 78,850,576 -2.02(-8.08%)
Nov 16, 2020 23.65 25.49 23.62 25.00 45,728,816 +1.57(+6.70%)
Nov 13, 2020 24.35 24.78 22.24 23.43 46,030,600 -0.02(-0.09%)
Nov 12, 2020 22.85 24.26 21.93 23.45 53,485,732 +0.45(+1.96%)
Nov 11, 2020 20.34 23.00 20.34 23.00 59,293,644 +2.99(+14.94%)
Nov 10, 2020 21.19 21.61 19.03 20.01 39,436,276 -0.30(-1.48%)
Nov 09, 2020 19.45 21.89 18.47 20.31 56,047,644 +1.45(+7.69%)
Nov 06, 2020 18.50 19.10 17.76 18.86 31,738,900 +0.03(+0.16%)
Nov 05, 2020 17.65 18.88 17.59 18.83 39,376,664 +2.22(+13.37%)
Nov 04, 2020 16.33 16.76 15.25 16.61 37,985,276 -0.34(-2.01%)
Nov 03, 2020 16.13 17.40 15.87 16.95 56,288,400 +1.48(+9.57%)
Nov 02, 2020 14.40 15.50 13.92 15.47 31,905,672 +1.47(+10.50%)
Oct 30, 2020 14.65 14.81 13.69 14.00 20,828,400 -0.81(-5.47%)
Oct 29, 2020 14.92 15.03 14.39 14.81 16,638,070 +0.01(+0.07%)
Oct 28, 2020 14.30 15.07 14.25 14.80 23,183,012 +0.02(+0.14%)
Oct 27, 2020 14.75 15.24 14.33 14.78 21,044,614 +0.33(+2.28%)
Oct 26, 2020 14.67 15.48 13.93 14.45 26,444,472 -0.58(-3.86%)
Oct 23, 2020 15.17 15.39 14.73 15.03 20,239,000 +0.07(+0.47%)
Oct 22, 2020 15.08 15.36 14.36 14.96 22,478,808 +0.10(+0.67%)
Oct 21, 2020 16.25 16.40 14.81 14.86 26,753,862 -1.42(-8.72%)
Oct 20, 2020 16.44 16.82 16.23 16.28 12,502,489 -0.11(-0.67%)
Oct 19, 2020 16.17 16.70 15.90 16.39 15,706,748 +0.12(+0.74%)
Oct 16, 2020 17.48 17.48 16.14 16.27 33,157,800 -0.76(-4.46%)
Oct 15, 2020 16.82 17.16 16.47 17.03 20,677,704 -0.27(-1.56%)
Oct 14, 2020 17.40 17.83 17.11 17.30 18,197,208 +0.20(+1.17%)
Oct 13, 2020 17.30 17.56 16.77 17.10 24,062,452 -0.61(-3.44%)
Oct 12, 2020 18.88 18.89 17.29 17.71 38,501,932 -0.72(-3.91%)
Oct 09, 2020 17.80 18.89 17.70 18.43 34,130,200 +0.55(+3.08%)
Oct 08, 2020 19.02 19.02 17.43 17.88 54,439,952 -0.35(-1.92%)
Oct 07, 2020 16.53 18.26 16.51 18.23 52,180,760 +2.00(+12.32%)
Oct 06, 2020 16.03 16.50 15.31 16.23 43,950,752 +0.49(+3.11%)
Oct 05, 2020 14.66 15.96 14.66 15.74 41,997,404 +1.60(+11.32%)
Oct 02, 2020 13.38 14.29 13.27 14.14 23,666,000 +0.15(+1.07%)
Oct 01, 2020 13.77 14.03 13.51 13.99 25,733,840 +0.58(+4.33%)
Sep 30, 2020 13.27 13.70 12.87 13.41 23,314,984 +0.25(+1.90%)
Sep 29, 2020 13.20 13.59 12.88 13.16 21,763,552 -0.04(-0.30%)
Sep 28, 2020 12.53 13.38 12.45 13.20 34,842,224 +1.55(+13.30%)
Sep 25, 2020 11.34 11.90 11.30 11.65 18,824,900 +0.41(+3.65%)
Sep 24, 2020 11.86 12.00 10.92 11.24 31,117,840 -0.83(-6.88%)
Sep 23, 2020 12.96 13.49 12.06 12.07 20,568,636 -0.86(-6.65%)
Sep 22, 2020 13.25 13.33 12.56 12.93 19,284,730 -0.43(-3.22%)
Sep 21, 2020 12.46 13.40 12.30 13.36 25,082,116 -0.20(-1.47%)
Sep 18, 2020 12.82 13.64 12.70 13.56 27,641,900 +0.72(+5.61%)
Sep 17, 2020 12.56 12.85 12.16 12.84 14,259,377 -0.10(-0.77%)
Sep 16, 2020 12.66 13.09 12.57 12.94 16,620,106 +0.41(+3.27%)
Sep 15, 2020 12.31 13.03 12.30 12.53 17,632,536 +0.29(+2.37%)
Sep 14, 2020 11.85 12.28 11.78 12.24 12,919,877 +0.53(+4.53%)
Sep 11, 2020 12.22 12.24 11.53 11.71 14,346,100 -0.41(-3.38%)
Sep 10, 2020 12.22 12.55 11.98 12.12 22,856,898 -0.01(-0.08%)
Sep 09, 2020 11.95 12.28 11.81 12.13 17,721,300 +0.40(+3.41%)
Sep 08, 2020 11.30 12.25 11.11 11.73 25,855,542 -0.03(-0.26%)
Sep 04, 2020 12.15 12.17 10.56 11.76 34,206,000 +0.21(+1.82%)
Sep 03, 2020 12.88 13.11 11.50 11.55 32,643,296 -1.59(-12.10%)
Sep 02, 2020 14.00 14.09 12.50 13.14 29,093,310 -0.99(-7.01%)
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