PLUG - Plug Power Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 20204.27004.28004.09004.21004.210011,846,300
May 28, 20204.29004.51004.22004.25004.250014,081,200
May 27, 20204.28004.38004.03004.33004.330013,745,100
May 26, 20204.20004.39004.18004.22004.220013,350,600
May 22, 20204.17004.17004.05004.11004.11004,939,500
May 21, 20204.20004.26004.09004.17004.17006,880,200
May 20, 20204.26004.34004.18004.22004.22006,979,900
May 19, 20204.15004.37004.14004.17004.17009,076,900
May 18, 20204.23004.25004.12004.17004.17007,486,500
May 15, 20204.00004.12003.86004.08004.08006,831,400
May 14, 20204.06004.08003.80004.06004.060017,036,400
May 13, 20204.25004.44003.97004.11004.110016,999,800
May 12, 20204.37004.54004.26004.28004.28009,233,900
May 11, 20204.45004.51004.30004.31004.31009,182,500
May 08, 20204.39004.57004.23004.55004.55009,152,300
May 07, 20204.19004.37004.18004.37004.37008,861,000
May 06, 20204.21004.25004.10004.17004.17006,284,000
May 05, 20204.20004.35004.11004.17004.17006,665,300
May 04, 20203.91004.13003.89004.09004.09007,136,300
May 01, 20204.11004.16003.79003.92003.920010,378,400
Apr 30, 20204.36004.40004.18004.18004.18007,977,300
Apr 29, 20204.48004.50004.37004.42004.42006,066,200
Apr 28, 20204.55004.60004.33004.44004.44006,706,500
Apr 27, 20204.44004.58004.43004.50004.50006,496,300
Apr 24, 20204.32004.40004.24004.40004.40005,158,500
Apr 23, 20204.35004.44004.26004.30004.30006,479,200
Apr 22, 20204.33004.42004.27004.33004.33007,170,100
Apr 21, 20204.34004.39004.14004.22004.22008,788,300
Apr 20, 20204.43004.59004.37004.42004.420010,440,700
Apr 17, 20204.69004.75004.35004.52004.520012,209,100
Apr 16, 20204.22004.57004.16004.49004.490013,172,000
Apr 15, 20204.20004.21003.94004.18004.18009,551,700
Apr 14, 20204.20004.34004.14004.27004.270011,021,900
Apr 13, 20203.80004.12003.70004.12004.120011,544,300
Apr 09, 20203.94004.02003.77003.82003.820010,718,800
Apr 08, 20203.69003.93003.66003.82003.820011,846,800
Apr 07, 20203.85003.86003.63003.65003.650011,641,300
Apr 06, 20203.50003.70003.47003.69003.690011,667,200
Apr 03, 20203.38003.47003.30003.35003.35009,543,100
Apr 02, 20203.26003.54003.26003.40003.40008,421,300
Apr 01, 20203.42003.48003.22003.31003.310011,528,100
Mar 31, 20203.61003.68003.47003.54003.54008,613,800
Mar 30, 20203.71003.75003.51003.58003.580011,971,300
Mar 27, 20203.64003.94003.48003.72003.720010,894,100
Mar 26, 20203.90004.03003.68003.81003.810012,172,500
Mar 25, 20203.80004.14003.67003.84003.840017,453,400
Mar 24, 20203.66003.86003.54003.73003.730015,143,700
Mar 23, 20203.30003.50003.20003.42003.420015,821,800
Mar 20, 20203.29003.35003.03003.32003.320024,218,800
Mar 19, 20202.87003.20002.84003.12003.120015,611,400
Mar 18, 20202.94003.18002.70002.83002.830017,252,900
Mar 17, 20202.84003.30002.53003.28003.280019,723,500
Mar 16, 20202.92003.20002.68002.76002.760017,296,700
Mar 13, 20203.55003.57003.14003.38003.380014,780,100
Mar 12, 20203.23003.49003.20003.27003.270020,183,700
Mar 11, 20204.00004.09003.72003.78003.780014,971,600
Mar 10, 20204.15004.19003.88004.14004.140014,726,200
Mar 09, 20203.77004.20003.75003.93003.930017,549,700
Mar 06, 20204.34004.49004.15004.33004.330016,028,100
Mar 05, 20204.45004.75004.28004.54004.540023,708,200
Mar 04, 20204.60004.80004.45004.76004.760017,696,200
Mar 03, 20204.52004.72004.36004.51004.510023,812,500
Mar 02, 20204.60004.65004.05004.36004.360031,294,000
Feb 28, 20203.86004.34003.82004.34004.340027,696,600
Feb 27, 20204.30004.54004.04004.04004.040028,435,500
Feb 26, 20204.70005.09004.60004.75004.750023,484,200
Feb 25, 20205.44005.44004.70004.83004.830029,403,200
Feb 24, 20204.91005.33004.87005.20005.200024,396,300
Feb 21, 20205.65005.76005.32005.57005.570024,450,900
Feb 20, 20205.95006.05005.10005.51005.510069,794,900
Feb 19, 20205.27005.78005.00005.72005.720052,166,000
Feb 18, 20204.52005.01004.48004.85004.850031,181,600
Feb 14, 20204.45004.51004.36004.42004.42006,549,000
Feb 13, 20204.45004.52004.28004.46004.46009,920,900
Feb 12, 20204.37004.52004.36004.48004.480012,085,500
Feb 11, 20204.45004.47004.16004.41004.410010,141,400
Feb 10, 20204.30004.43004.27004.38004.38009,929,400
Feb 07, 20204.25004.31004.13004.25004.25007,425,900
Feb 06, 20204.17004.31004.14004.25004.25008,249,600
Feb 05, 20204.08004.32004.06004.13004.130011,263,900
Feb 04, 20203.90004.09003.89004.09004.090010,169,900
Feb 03, 20203.89003.92003.79003.85003.85006,913,800
Jan 31, 20204.02004.09003.75003.87003.870010,758,700
Jan 30, 20203.96004.12003.87003.99003.990010,989,900
Jan 29, 20204.17004.17003.93004.04004.04008,774,400
Jan 28, 20203.86004.13003.86004.08004.080011,133,200
Jan 27, 20203.73003.89003.65003.81003.81009,249,400
Jan 24, 20204.10004.11003.85003.90003.900010,301,200
Jan 23, 20203.87003.97003.82003.93003.930011,369,500
Jan 22, 20204.36004.40003.88004.05004.050024,725,800
Jan 21, 20204.15004.53004.08004.32004.320021,413,800
Jan 17, 20204.20004.27004.11004.17004.17007,915,400
Jan 16, 20204.24004.39004.11004.19004.190012,759,500
Jan 15, 20204.00004.24003.95004.20004.200011,233,500
Jan 14, 20204.10004.14003.83004.04004.040018,388,500
Jan 13, 20204.22004.42004.06004.10004.100024,579,100
Jan 10, 20204.08004.17004.02004.14004.140013,966,800
Jan 09, 20204.18004.20003.88004.05004.050017,390,600
Jan 08, 20203.75004.20003.75004.08004.080030,564,000
Jan 07, 20203.76003.90003.66003.81003.810022,220,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...