PLUG - Plug Power Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20192.77002.83002.76002.77002.77001,512,933
Oct 15, 20192.74002.79002.69002.78002.78003,573,900
Oct 14, 20192.69002.78002.69002.75002.75005,343,500
Oct 11, 20192.72002.77002.67002.68002.68003,293,300
Oct 10, 20192.67002.71002.65002.69002.69001,863,400
Oct 09, 20192.68002.70002.60002.66002.66002,324,600
Oct 08, 20192.54002.72002.54002.63002.63005,246,300
Oct 07, 20192.45002.55002.43002.54002.54002,932,800
Oct 04, 20192.42002.45002.37002.45002.45001,965,500
Oct 03, 20192.40002.42002.32002.38002.38002,838,200
Oct 02, 20192.48002.52002.35002.41002.41004,159,600
Oct 01, 20192.65002.65002.49002.51002.51002,824,500
Sep 30, 20192.60002.65002.55002.63002.63002,664,300
Sep 27, 20192.65002.67002.55002.59002.59003,506,000
Sep 26, 20192.69002.70002.62002.65002.65002,243,900
Sep 25, 20192.69002.70002.51002.70002.70004,687,800
Sep 24, 20192.82002.82002.67002.72002.72004,089,100
Sep 23, 20192.84002.85002.73002.80002.80003,442,400
Sep 20, 20192.84002.88002.75002.80002.80006,415,600
Sep 19, 20192.87002.94002.80002.81002.81007,670,400
Sep 18, 20192.85002.91002.75002.82002.820010,414,700
Sep 17, 20192.74002.78002.60002.72002.72005,671,000
Sep 16, 20192.73002.85002.68002.76002.76008,099,300
Sep 13, 20192.55002.70002.50002.65002.65007,700,300
Sep 12, 20192.50002.55002.44002.55002.55002,804,800
Sep 11, 20192.50002.55002.45002.50002.50004,274,200
Sep 10, 20192.37002.50002.35002.45002.45005,254,600
Sep 09, 20192.29002.37002.26002.33002.33004,265,800
Sep 06, 20192.19002.29002.17002.26002.26003,065,000
Sep 05, 20192.18002.22002.16002.17002.17002,076,100
Sep 04, 20192.15002.19002.13002.15002.15001,330,100
Sep 03, 20192.21002.23002.11002.14002.14001,755,900
Aug 30, 20192.15002.24002.14002.17002.17002,754,800
Aug 29, 20192.16002.18002.13002.17002.17001,230,600
Aug 28, 20192.13002.16002.10002.14002.14001,323,300
Aug 27, 20192.15002.15002.06002.13002.13001,614,400
Aug 26, 20192.14002.17002.13002.15002.15001,678,300
Aug 23, 20192.18002.18002.08002.11002.11002,170,800
Aug 22, 20192.21002.21002.16002.18002.18001,241,000
Aug 21, 20192.22002.23002.17002.20002.20001,291,600
Aug 20, 20192.24002.24002.16002.21002.21001,700,500
Aug 19, 20192.12002.25002.11002.23002.23002,855,000
Aug 16, 20192.05002.09001.99002.09002.09002,448,900
Aug 15, 20192.00002.01001.88002.01002.01004,394,300
Aug 14, 20192.11002.11002.00002.01002.01003,337,300
Aug 13, 20192.03002.11002.01002.11002.11003,055,900
Aug 12, 20192.05002.06001.96002.05002.05002,610,800
Aug 09, 20192.11002.17002.08002.09002.09002,193,500
Aug 08, 20192.09002.12002.07002.10002.10002,287,900
Aug 07, 20192.13002.15002.05002.10002.10002,515,900
Aug 06, 20192.25002.29002.11002.15002.15006,789,200
Aug 05, 20192.11002.14002.00002.13002.13004,901,900
Aug 02, 20192.15002.19002.09002.15002.15002,754,800
Aug 01, 20192.20002.22002.14002.15002.15002,225,100
Jul 31, 20192.24002.26002.19002.21002.21002,686,000
Jul 30, 20192.23002.25002.16002.24002.24003,103,600
Jul 29, 20192.23002.28002.22002.25002.25002,212,200
Jul 26, 20192.28002.28002.23002.25002.25002,171,700
Jul 25, 20192.29002.31002.24002.27002.27001,748,700
Jul 24, 20192.24002.29002.20002.29002.29002,523,700
Jul 23, 20192.28002.29002.23002.25002.25003,817,800
Jul 22, 20192.32002.33002.28002.28002.28001,835,600
Jul 19, 20192.30002.34002.29002.31002.31002,037,900
Jul 18, 20192.32002.33002.25002.31002.31002,719,600
Jul 17, 20192.30002.35002.29002.33002.33002,375,700
Jul 16, 20192.33002.33002.28002.31002.31002,468,300
Jul 15, 20192.32002.34002.27002.33002.33002,225,700
Jul 12, 20192.30002.32002.28002.29002.29002,433,000
Jul 11, 20192.33002.33002.27002.29002.29001,867,700
Jul 10, 20192.32002.34002.29002.30002.30002,064,700
Jul 09, 20192.30002.31002.26002.30002.30001,986,700
Jul 08, 20192.38002.40002.28002.32002.32002,963,900
Jul 05, 20192.32002.40002.28002.35002.35005,160,300
Jul 03, 20192.30002.31002.25002.28002.28001,889,500
Jul 02, 20192.26002.30002.20002.30002.30003,119,300
Jul 01, 20192.32002.33002.21002.24002.24003,571,300
Jun 28, 20192.25002.30002.21002.25002.25006,415,600
Jun 27, 20192.16002.22002.14002.22002.22003,266,300
Jun 26, 20192.20002.25002.13002.14002.14004,328,000
Jun 25, 20192.04002.08001.86002.05002.05007,457,200
Jun 24, 20192.29002.33002.08002.09002.09004,667,500
Jun 21, 20192.30002.34002.27002.30002.30003,198,200
Jun 20, 20192.30002.33002.26002.31002.31003,353,800
Jun 19, 20192.31002.35002.20002.29002.29004,944,300
Jun 18, 20192.43002.43002.31002.31002.31004,443,200
Jun 17, 20192.56002.59002.35002.40002.40005,487,100
Jun 14, 20192.64002.64002.54002.55002.55002,457,600
Jun 13, 20192.61002.65002.58002.65002.65001,930,300
Jun 12, 20192.66002.70002.56002.60002.60004,488,400
Jun 11, 20192.66002.71002.59002.62002.62004,283,200
Jun 10, 20192.56002.67002.55002.66002.66003,772,500
Jun 07, 20192.57002.58002.50002.55002.55002,203,100
Jun 06, 20192.54002.58002.51002.56002.56002,568,600
Jun 05, 20192.60002.61002.50002.54002.54003,121,900
Jun 04, 20192.59002.64002.55002.58002.58002,881,700
Jun 03, 20192.53002.62002.51002.59002.59003,839,200
May 31, 20192.56002.58002.50002.56002.56003,442,600
May 30, 20192.62002.68002.56002.62002.62003,927,100
May 29, 20192.86002.87002.51002.59002.590011,909,900
May 28, 20192.64002.75002.59002.67002.67008,409,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...