Advertisement
U.S. markets open in 9 hours 14 minutes

Plug Power Inc. (PLUG)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
3.2500-0.0800 (-2.40%)
At close: 04:00PM EDT
3.2350 -0.02 (-0.46%)
After hours: 07:59PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20243.36003.36003.16003.25003.250025,980,600
Mar 15, 20243.36003.47003.26003.33003.330025,329,400
Mar 14, 20243.46003.46003.25003.34003.340034,609,600
Mar 13, 20243.45003.53003.33003.36003.360035,096,200
Mar 12, 20243.71003.71003.48003.54003.540027,482,500
Mar 11, 20244.01004.10003.61003.66003.660036,361,400
Mar 08, 20244.05004.33004.00004.02004.020037,671,200
Mar 07, 20244.02004.16003.81003.90003.900032,044,500
Mar 06, 20243.71004.10003.63004.02004.020048,461,400
Mar 05, 20243.72003.80003.60003.63003.630028,307,700
Mar 04, 20243.89004.02003.68003.86003.860038,826,100
Mar 01, 20243.19003.89003.16003.89003.890077,620,600
Feb 29, 20243.59003.90003.46003.53003.530057,494,500
Feb 28, 20243.47003.63003.37003.43003.430037,218,100
Feb 27, 20243.17003.63003.15003.55003.550054,093,100
Feb 26, 20242.92003.08002.83003.04003.040033,356,200
Feb 23, 20243.25003.27002.98003.01003.010054,728,200
Feb 22, 20243.53003.53003.11003.13003.130046,865,400
Feb 21, 20243.73003.74003.34003.41003.410044,055,300
Feb 20, 20243.85003.89003.70003.73003.730021,864,900
Feb 16, 20243.85004.01003.75003.96003.960031,092,700
Feb 15, 20244.18004.29003.94004.02004.020041,025,100
Feb 14, 20244.35004.35004.09004.23004.230029,274,900
Feb 13, 20244.28004.32004.08004.17004.170037,928,600
Feb 12, 20244.33004.69004.29004.57004.570048,054,600
Feb 09, 20244.25004.43004.17004.33004.330040,832,600
Feb 08, 20244.21004.29004.10004.19004.190035,842,600
Feb 07, 20244.55004.59004.18004.22004.220036,952,000
Feb 06, 20244.17004.54004.13004.49004.490050,778,700
Feb 05, 20244.43004.45004.16004.35004.350040,608,200
Feb 02, 20244.69004.83004.50004.66004.660060,575,800
Feb 01, 20244.98005.14004.42004.70004.7000111,112,200
Jan 31, 20244.10004.84003.97004.45004.4500130,249,400
Jan 30, 20243.71003.86003.65003.73003.730034,548,500
Jan 29, 20243.42003.82003.33003.79003.790041,212,400
Jan 26, 20243.44003.60003.35003.40003.400030,746,200
Jan 25, 20243.50003.53003.22003.40003.400052,983,000
Jan 24, 20243.75004.03003.40003.48003.4800100,470,600
Jan 23, 20243.36003.82003.12003.72003.7200158,726,500
Jan 22, 20242.85003.07002.70002.84002.840065,531,500
Jan 19, 20242.50002.68002.39002.68002.680056,200,600
Jan 18, 20242.30002.55002.26002.42002.420098,181,700
Jan 17, 20242.92002.99002.63002.74002.740068,910,000
Jan 16, 20243.37003.38003.00003.04003.040043,668,500
Jan 12, 20243.75003.80003.43003.44003.440032,006,700
Jan 11, 20243.90003.94003.63003.72003.720045,007,400
Jan 10, 20244.18004.20003.90004.04004.040032,855,500
Jan 09, 20244.25004.31004.18004.20004.200020,549,100
Jan 08, 20244.29004.42004.17004.35004.350025,230,700
Jan 05, 20244.26004.56004.17004.25004.250028,549,700
Jan 04, 20244.38004.47004.26004.29004.290026,985,100
Jan 03, 20244.50004.53004.16004.38004.380046,730,800
Jan 02, 20244.44004.85004.39004.59004.590030,653,400
Dec 29, 20234.70004.72004.50004.50004.500019,781,600
Dec 28, 20234.68004.83004.61004.71004.710022,007,100
Dec 27, 20234.83004.85004.69004.71004.710024,131,400
Dec 26, 20234.58004.85004.54004.78004.780027,308,300
Dec 22, 20234.30004.60004.23004.52004.520034,843,600
Dec 21, 20234.30004.48004.30004.41004.410025,779,200
Dec 20, 20234.38004.63004.14004.16004.160034,216,300
Dec 19, 20234.26004.56004.26004.41004.410032,749,300
Dec 18, 20234.61004.78004.42004.43004.430031,218,500
Dec 15, 20234.95004.99004.53004.71004.710046,305,600
Dec 14, 20234.58004.96004.58004.79004.790067,874,900
Dec 13, 20233.87004.35003.77004.31004.310034,442,000
Dec 12, 20234.03004.04003.80003.93003.930029,558,000
Dec 11, 20234.00004.14003.92004.09004.090023,299,300
Dec 08, 20234.06004.27003.95004.01004.010025,603,600
Dec 07, 20233.95004.11003.89004.09004.090027,501,100
Dec 06, 20234.01004.24003.92003.99003.990048,377,000
Dec 05, 20234.56004.68004.18004.24004.240049,990,800
Dec 04, 20234.60004.87004.50004.80004.800047,910,600
Dec 01, 20233.99004.54003.94004.54004.540042,737,900
Nov 30, 20234.00004.07003.80004.04004.040030,968,200
Nov 29, 20233.94004.20003.87003.93003.930039,907,800
Nov 28, 20233.40003.87003.32003.84003.840042,996,400
Nov 27, 20233.44003.47003.34003.42003.420022,654,900
Nov 24, 20233.43003.49003.36003.47003.470016,834,700
Nov 22, 20233.61003.64003.44003.48003.480026,198,200
Nov 21, 20233.80003.80003.55003.57003.570035,653,000
Nov 20, 20233.98004.02003.75003.87003.870043,267,600
Nov 17, 20234.17004.17003.86004.00004.000042,659,900
Nov 16, 20234.10004.23003.94004.18004.180041,980,000
Nov 15, 20234.30004.66004.22004.35004.350060,197,900
Nov 14, 20233.70004.32003.53004.23004.230077,468,300
Nov 13, 20233.35003.68003.25003.47003.470084,083,800
Nov 10, 20233.70004.18003.22003.53003.5300223,087,500
Nov 09, 20236.13006.33005.88005.93005.930033,572,800
Nov 08, 20236.16006.18005.93006.02006.020019,231,200
Nov 07, 20236.23006.26005.95006.23006.230019,049,700
Nov 06, 20236.70006.74006.03006.26006.260022,922,000
Nov 03, 20236.54006.96006.50006.62006.620028,876,400
Nov 02, 20235.98006.32005.95006.27006.270028,250,800
Nov 01, 20235.86005.88005.59005.75005.750020,169,800
Oct 31, 20235.72005.98005.68005.89005.890016,191,800
Oct 30, 20236.02006.08005.58005.70005.700023,414,500
Oct 27, 20236.30006.38005.87005.90005.900019,743,100
Oct 26, 20236.28006.54006.14006.26006.260019,796,900
Oct 25, 20236.17006.24006.01006.22006.220017,941,300
Oct 24, 20236.01006.47006.01006.30006.300024,022,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...