PLUG - Plug Power Inc.
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2020 | 4.2700 | 4.2800 | 4.0900 | 4.2100 | 4.2100 | 11,846,300 |
| May 28, 2020 | 4.2900 | 4.5100 | 4.2200 | 4.2500 | 4.2500 | 14,081,200 |
| May 27, 2020 | 4.2800 | 4.3800 | 4.0300 | 4.3300 | 4.3300 | 13,745,100 |
| May 26, 2020 | 4.2000 | 4.3900 | 4.1800 | 4.2200 | 4.2200 | 13,350,600 |
| May 22, 2020 | 4.1700 | 4.1700 | 4.0500 | 4.1100 | 4.1100 | 4,939,500 |
| May 21, 2020 | 4.2000 | 4.2600 | 4.0900 | 4.1700 | 4.1700 | 6,880,200 |
| May 20, 2020 | 4.2600 | 4.3400 | 4.1800 | 4.2200 | 4.2200 | 6,979,900 |
| May 19, 2020 | 4.1500 | 4.3700 | 4.1400 | 4.1700 | 4.1700 | 9,076,900 |
| May 18, 2020 | 4.2300 | 4.2500 | 4.1200 | 4.1700 | 4.1700 | 7,486,500 |
| May 15, 2020 | 4.0000 | 4.1200 | 3.8600 | 4.0800 | 4.0800 | 6,831,400 |
| May 14, 2020 | 4.0600 | 4.0800 | 3.8000 | 4.0600 | 4.0600 | 17,036,400 |
| May 13, 2020 | 4.2500 | 4.4400 | 3.9700 | 4.1100 | 4.1100 | 16,999,800 |
| May 12, 2020 | 4.3700 | 4.5400 | 4.2600 | 4.2800 | 4.2800 | 9,233,900 |
| May 11, 2020 | 4.4500 | 4.5100 | 4.3000 | 4.3100 | 4.3100 | 9,182,500 |
| May 08, 2020 | 4.3900 | 4.5700 | 4.2300 | 4.5500 | 4.5500 | 9,152,300 |
| May 07, 2020 | 4.1900 | 4.3700 | 4.1800 | 4.3700 | 4.3700 | 8,861,000 |
| May 06, 2020 | 4.2100 | 4.2500 | 4.1000 | 4.1700 | 4.1700 | 6,284,000 |
| May 05, 2020 | 4.2000 | 4.3500 | 4.1100 | 4.1700 | 4.1700 | 6,665,300 |
| May 04, 2020 | 3.9100 | 4.1300 | 3.8900 | 4.0900 | 4.0900 | 7,136,300 |
| May 01, 2020 | 4.1100 | 4.1600 | 3.7900 | 3.9200 | 3.9200 | 10,378,400 |
| Apr 30, 2020 | 4.3600 | 4.4000 | 4.1800 | 4.1800 | 4.1800 | 7,977,300 |
| Apr 29, 2020 | 4.4800 | 4.5000 | 4.3700 | 4.4200 | 4.4200 | 6,066,200 |
| Apr 28, 2020 | 4.5500 | 4.6000 | 4.3300 | 4.4400 | 4.4400 | 6,706,500 |
| Apr 27, 2020 | 4.4400 | 4.5800 | 4.4300 | 4.5000 | 4.5000 | 6,496,300 |
| Apr 24, 2020 | 4.3200 | 4.4000 | 4.2400 | 4.4000 | 4.4000 | 5,158,500 |
| Apr 23, 2020 | 4.3500 | 4.4400 | 4.2600 | 4.3000 | 4.3000 | 6,479,200 |
| Apr 22, 2020 | 4.3300 | 4.4200 | 4.2700 | 4.3300 | 4.3300 | 7,170,100 |
| Apr 21, 2020 | 4.3400 | 4.3900 | 4.1400 | 4.2200 | 4.2200 | 8,788,300 |
| Apr 20, 2020 | 4.4300 | 4.5900 | 4.3700 | 4.4200 | 4.4200 | 10,440,700 |
| Apr 17, 2020 | 4.6900 | 4.7500 | 4.3500 | 4.5200 | 4.5200 | 12,209,100 |
| Apr 16, 2020 | 4.2200 | 4.5700 | 4.1600 | 4.4900 | 4.4900 | 13,172,000 |
| Apr 15, 2020 | 4.2000 | 4.2100 | 3.9400 | 4.1800 | 4.1800 | 9,551,700 |
| Apr 14, 2020 | 4.2000 | 4.3400 | 4.1400 | 4.2700 | 4.2700 | 11,021,900 |
| Apr 13, 2020 | 3.8000 | 4.1200 | 3.7000 | 4.1200 | 4.1200 | 11,544,300 |
| Apr 09, 2020 | 3.9400 | 4.0200 | 3.7700 | 3.8200 | 3.8200 | 10,718,800 |
| Apr 08, 2020 | 3.6900 | 3.9300 | 3.6600 | 3.8200 | 3.8200 | 11,846,800 |
| Apr 07, 2020 | 3.8500 | 3.8600 | 3.6300 | 3.6500 | 3.6500 | 11,641,300 |
| Apr 06, 2020 | 3.5000 | 3.7000 | 3.4700 | 3.6900 | 3.6900 | 11,667,200 |
| Apr 03, 2020 | 3.3800 | 3.4700 | 3.3000 | 3.3500 | 3.3500 | 9,543,100 |
| Apr 02, 2020 | 3.2600 | 3.5400 | 3.2600 | 3.4000 | 3.4000 | 8,421,300 |
| Apr 01, 2020 | 3.4200 | 3.4800 | 3.2200 | 3.3100 | 3.3100 | 11,528,100 |
| Mar 31, 2020 | 3.6100 | 3.6800 | 3.4700 | 3.5400 | 3.5400 | 8,613,800 |
| Mar 30, 2020 | 3.7100 | 3.7500 | 3.5100 | 3.5800 | 3.5800 | 11,971,300 |
| Mar 27, 2020 | 3.6400 | 3.9400 | 3.4800 | 3.7200 | 3.7200 | 10,894,100 |
| Mar 26, 2020 | 3.9000 | 4.0300 | 3.6800 | 3.8100 | 3.8100 | 12,172,500 |
| Mar 25, 2020 | 3.8000 | 4.1400 | 3.6700 | 3.8400 | 3.8400 | 17,453,400 |
| Mar 24, 2020 | 3.6600 | 3.8600 | 3.5400 | 3.7300 | 3.7300 | 15,143,700 |
| Mar 23, 2020 | 3.3000 | 3.5000 | 3.2000 | 3.4200 | 3.4200 | 15,821,800 |
| Mar 20, 2020 | 3.2900 | 3.3500 | 3.0300 | 3.3200 | 3.3200 | 24,218,800 |
| Mar 19, 2020 | 2.8700 | 3.2000 | 2.8400 | 3.1200 | 3.1200 | 15,611,400 |
| Mar 18, 2020 | 2.9400 | 3.1800 | 2.7000 | 2.8300 | 2.8300 | 17,252,900 |
| Mar 17, 2020 | 2.8400 | 3.3000 | 2.5300 | 3.2800 | 3.2800 | 19,723,500 |
| Mar 16, 2020 | 2.9200 | 3.2000 | 2.6800 | 2.7600 | 2.7600 | 17,296,700 |
| Mar 13, 2020 | 3.5500 | 3.5700 | 3.1400 | 3.3800 | 3.3800 | 14,780,100 |
| Mar 12, 2020 | 3.2300 | 3.4900 | 3.2000 | 3.2700 | 3.2700 | 20,183,700 |
| Mar 11, 2020 | 4.0000 | 4.0900 | 3.7200 | 3.7800 | 3.7800 | 14,971,600 |
| Mar 10, 2020 | 4.1500 | 4.1900 | 3.8800 | 4.1400 | 4.1400 | 14,726,200 |
| Mar 09, 2020 | 3.7700 | 4.2000 | 3.7500 | 3.9300 | 3.9300 | 17,549,700 |
| Mar 06, 2020 | 4.3400 | 4.4900 | 4.1500 | 4.3300 | 4.3300 | 16,028,100 |
| Mar 05, 2020 | 4.4500 | 4.7500 | 4.2800 | 4.5400 | 4.5400 | 23,708,200 |
| Mar 04, 2020 | 4.6000 | 4.8000 | 4.4500 | 4.7600 | 4.7600 | 17,696,200 |
| Mar 03, 2020 | 4.5200 | 4.7200 | 4.3600 | 4.5100 | 4.5100 | 23,812,500 |
| Mar 02, 2020 | 4.6000 | 4.6500 | 4.0500 | 4.3600 | 4.3600 | 31,294,000 |
| Feb 28, 2020 | 3.8600 | 4.3400 | 3.8200 | 4.3400 | 4.3400 | 27,696,600 |
| Feb 27, 2020 | 4.3000 | 4.5400 | 4.0400 | 4.0400 | 4.0400 | 28,435,500 |
| Feb 26, 2020 | 4.7000 | 5.0900 | 4.6000 | 4.7500 | 4.7500 | 23,484,200 |
| Feb 25, 2020 | 5.4400 | 5.4400 | 4.7000 | 4.8300 | 4.8300 | 29,403,200 |
| Feb 24, 2020 | 4.9100 | 5.3300 | 4.8700 | 5.2000 | 5.2000 | 24,396,300 |
| Feb 21, 2020 | 5.6500 | 5.7600 | 5.3200 | 5.5700 | 5.5700 | 24,450,900 |
| Feb 20, 2020 | 5.9500 | 6.0500 | 5.1000 | 5.5100 | 5.5100 | 69,794,900 |
| Feb 19, 2020 | 5.2700 | 5.7800 | 5.0000 | 5.7200 | 5.7200 | 52,166,000 |
| Feb 18, 2020 | 4.5200 | 5.0100 | 4.4800 | 4.8500 | 4.8500 | 31,181,600 |
| Feb 14, 2020 | 4.4500 | 4.5100 | 4.3600 | 4.4200 | 4.4200 | 6,549,000 |
| Feb 13, 2020 | 4.4500 | 4.5200 | 4.2800 | 4.4600 | 4.4600 | 9,920,900 |
| Feb 12, 2020 | 4.3700 | 4.5200 | 4.3600 | 4.4800 | 4.4800 | 12,085,500 |
| Feb 11, 2020 | 4.4500 | 4.4700 | 4.1600 | 4.4100 | 4.4100 | 10,141,400 |
| Feb 10, 2020 | 4.3000 | 4.4300 | 4.2700 | 4.3800 | 4.3800 | 9,929,400 |
| Feb 07, 2020 | 4.2500 | 4.3100 | 4.1300 | 4.2500 | 4.2500 | 7,425,900 |
| Feb 06, 2020 | 4.1700 | 4.3100 | 4.1400 | 4.2500 | 4.2500 | 8,249,600 |
| Feb 05, 2020 | 4.0800 | 4.3200 | 4.0600 | 4.1300 | 4.1300 | 11,263,900 |
| Feb 04, 2020 | 3.9000 | 4.0900 | 3.8900 | 4.0900 | 4.0900 | 10,169,900 |
| Feb 03, 2020 | 3.8900 | 3.9200 | 3.7900 | 3.8500 | 3.8500 | 6,913,800 |
| Jan 31, 2020 | 4.0200 | 4.0900 | 3.7500 | 3.8700 | 3.8700 | 10,758,700 |
| Jan 30, 2020 | 3.9600 | 4.1200 | 3.8700 | 3.9900 | 3.9900 | 10,989,900 |
| Jan 29, 2020 | 4.1700 | 4.1700 | 3.9300 | 4.0400 | 4.0400 | 8,774,400 |
| Jan 28, 2020 | 3.8600 | 4.1300 | 3.8600 | 4.0800 | 4.0800 | 11,133,200 |
| Jan 27, 2020 | 3.7300 | 3.8900 | 3.6500 | 3.8100 | 3.8100 | 9,249,400 |
| Jan 24, 2020 | 4.1000 | 4.1100 | 3.8500 | 3.9000 | 3.9000 | 10,301,200 |
| Jan 23, 2020 | 3.8700 | 3.9700 | 3.8200 | 3.9300 | 3.9300 | 11,369,500 |
| Jan 22, 2020 | 4.3600 | 4.4000 | 3.8800 | 4.0500 | 4.0500 | 24,725,800 |
| Jan 21, 2020 | 4.1500 | 4.5300 | 4.0800 | 4.3200 | 4.3200 | 21,413,800 |
| Jan 17, 2020 | 4.2000 | 4.2700 | 4.1100 | 4.1700 | 4.1700 | 7,915,400 |
| Jan 16, 2020 | 4.2400 | 4.3900 | 4.1100 | 4.1900 | 4.1900 | 12,759,500 |
| Jan 15, 2020 | 4.0000 | 4.2400 | 3.9500 | 4.2000 | 4.2000 | 11,233,500 |
| Jan 14, 2020 | 4.1000 | 4.1400 | 3.8300 | 4.0400 | 4.0400 | 18,388,500 |
| Jan 13, 2020 | 4.2200 | 4.4200 | 4.0600 | 4.1000 | 4.1000 | 24,579,100 |
| Jan 10, 2020 | 4.0800 | 4.1700 | 4.0200 | 4.1400 | 4.1400 | 13,966,800 |
| Jan 09, 2020 | 4.1800 | 4.2000 | 3.8800 | 4.0500 | 4.0500 | 17,390,600 |
| Jan 08, 2020 | 3.7500 | 4.2000 | 3.7500 | 4.0800 | 4.0800 | 30,564,000 |
| Jan 07, 2020 | 3.7600 | 3.9000 | 3.6600 | 3.8100 | 3.8100 | 22,220,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.