U.S. Markets closed

Plug Power Inc. (PLUG)


NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.90+0.02 (+1.06%)
At close: 4:00PM EDT
People also watch
FCELBLDPHYGSCPSTMKTY
DateOpenHighLowCloseAdj Close*Volume
May 26, 20171.881.931.861.901.905,703,900
May 25, 20171.871.941.861.881.885,465,900
May 24, 20171.871.941.851.871.874,039,900
May 23, 20171.931.951.871.911.913,511,500
May 22, 20171.901.941.851.941.943,758,700
May 19, 20171.931.971.891.901.904,748,100
May 18, 20171.751.951.731.941.947,618,800
May 17, 20171.881.961.721.761.7617,266,200
May 16, 20172.072.072.022.042.044,303,500
May 15, 20172.082.092.042.072.074,800,600
May 12, 20172.072.102.022.072.076,238,200
May 11, 20172.172.192.052.062.068,809,300
May 10, 20172.062.172.052.152.157,740,700
May 09, 20172.012.141.982.092.0914,269,400
May 08, 20172.292.332.222.262.2611,494,000
May 05, 20172.142.302.112.292.2911,425,400
May 04, 20172.202.232.102.142.1410,122,500
May 03, 20172.262.302.212.212.2110,769,300
May 02, 20172.302.312.202.272.2710,354,000
May 01, 20172.262.352.232.302.306,536,500
Apr 28, 20172.332.342.212.242.2411,325,300
Apr 27, 20172.352.382.262.332.337,456,900
Apr 26, 20172.332.432.262.342.3412,686,900
Apr 25, 20172.192.382.192.312.3115,306,700
Apr 24, 20172.152.222.072.172.178,613,900
Apr 21, 20172.222.242.072.122.129,721,900
Apr 20, 20172.212.282.162.222.228,757,500
Apr 19, 20172.262.292.202.222.226,301,900
Apr 18, 20172.262.272.182.252.257,283,800
Apr 17, 20172.292.312.132.292.2912,477,000
Apr 13, 20172.282.382.202.242.2413,177,500
Apr 12, 20172.632.642.302.322.3223,472,700
Apr 11, 20172.422.702.382.642.6446,783,800
Apr 10, 20172.052.481.972.452.4545,650,700
Apr 07, 20172.082.152.002.032.0313,970,200
Apr 06, 20172.382.402.022.142.1440,948,100
Apr 05, 20172.382.401.912.252.25137,143,200
Apr 04, 20171.301.321.251.301.302,369,000
Apr 03, 20171.371.371.311.321.322,948,900
Mar 31, 20171.471.471.331.381.384,749,400
Mar 30, 20171.481.521.451.461.462,930,700
Mar 29, 20171.501.521.381.481.485,266,200
Mar 28, 20171.441.501.411.501.505,899,800
Mar 27, 20171.321.431.311.401.405,596,700
Mar 24, 20171.271.381.271.361.366,103,900
Mar 23, 20171.191.381.191.281.2816,509,800
Mar 22, 20171.181.211.161.201.203,284,500
Mar 21, 20171.221.221.171.191.194,232,100
Mar 20, 20171.201.221.181.221.224,535,900
Mar 17, 20171.131.201.111.201.208,019,400
Mar 16, 20171.031.121.031.121.126,778,400
Mar 15, 20171.021.041.001.031.034,747,700
Mar 14, 20171.001.030.961.031.032,660,000
Mar 13, 20171.011.010.981.001.001,308,800
Mar 10, 20170.951.010.951.011.012,090,400
Mar 09, 20171.001.000.920.950.954,006,200
Mar 08, 20171.061.071.041.061.064,102,200
Mar 07, 20171.061.071.041.071.073,455,900
Mar 06, 20171.061.071.031.051.052,847,000
Mar 03, 20171.051.081.051.071.072,112,000
Mar 02, 20171.061.081.051.071.074,941,800
Mar 01, 20171.091.101.051.071.077,412,600
Feb 28, 20171.051.091.051.081.087,328,400
Feb 27, 20171.121.131.051.101.1012,965,400
Feb 24, 20171.201.251.101.131.1314,348,300
Feb 23, 20171.201.261.171.201.2018,246,800
Feb 22, 20171.151.221.141.171.1712,626,700
Feb 21, 20171.121.201.101.161.1616,962,100
Feb 17, 20171.151.151.071.111.1120,562,600
Feb 16, 20171.081.171.061.141.1414,991,300
Feb 15, 20171.101.131.071.081.0814,201,800
Feb 14, 20171.101.171.031.111.1113,293,200
Feb 13, 20171.301.311.061.101.1024,623,800
Feb 10, 20170.851.230.841.181.1824,708,600
Feb 09, 20170.850.880.830.850.853,934,500
Feb 08, 20170.910.920.860.880.883,716,500
Feb 07, 20170.930.930.900.900.902,213,000
Feb 06, 20170.940.950.930.930.932,331,100
Feb 03, 20170.950.950.930.940.942,321,900
Feb 02, 20171.011.020.910.920.925,960,000
Feb 01, 20171.061.071.001.021.0211,647,300
Jan 31, 20171.061.091.021.061.068,780,300
Jan 30, 20171.111.131.031.061.065,323,900
Jan 27, 20171.131.141.111.121.122,417,200
Jan 26, 20171.131.151.121.131.133,224,400
Jan 25, 20171.161.191.111.131.134,805,500
Jan 24, 20171.161.201.141.161.167,151,600
Jan 23, 20171.181.191.101.141.143,360,900
Jan 20, 20171.191.201.181.181.181,242,200
Jan 19, 20171.221.241.181.181.183,567,100
Jan 18, 20171.231.261.221.231.232,268,800
Jan 17, 20171.241.251.221.251.252,523,800
Jan 13, 20171.221.251.221.251.25997,000
Jan 12, 20171.261.261.221.231.232,321,900
Jan 11, 20171.241.281.231.261.262,079,400
Jan 10, 20171.251.261.221.241.242,251,800
Jan 09, 20171.261.271.221.251.251,378,700
Jan 06, 20171.281.291.251.251.251,861,100
Jan 05, 20171.301.321.261.261.263,506,400
Jan 04, 20171.211.301.201.301.302,930,500
*Close price adjusted for dividends and splits.
Loading more data...