PLUG - Plug Power Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20181.921.941.881.891.892,409,000
Sep 18, 20181.861.921.851.911.913,708,700
Sep 17, 20181.871.901.821.831.832,115,800
Sep 14, 20181.751.881.741.871.873,104,100
Sep 13, 20181.761.801.751.751.751,428,200
Sep 12, 20181.761.781.721.771.772,885,800
Sep 11, 20181.821.841.721.761.765,510,300
Sep 10, 20181.931.931.821.831.832,994,300
Sep 07, 20181.911.931.891.921.921,568,300
Sep 06, 20181.921.941.881.891.891,636,300
Sep 05, 20181.941.951.881.911.913,091,400
Sep 04, 20182.002.031.921.951.954,039,300
Aug 31, 20181.921.981.921.971.971,872,700
Aug 30, 20181.971.971.921.941.944,030,200
Aug 29, 20181.992.041.961.971.975,114,500
Aug 28, 20181.992.001.951.961.961,833,300
Aug 27, 20182.012.041.951.971.973,409,800
Aug 24, 20182.032.051.972.002.002,517,200
Aug 23, 20181.992.101.992.012.015,719,700
Aug 22, 20181.951.981.941.951.951,026,700
Aug 21, 20181.951.981.931.951.951,648,100
Aug 20, 20181.991.991.941.951.951,243,900
Aug 17, 20181.961.981.931.971.971,572,000
Aug 16, 20181.872.001.861.971.974,587,400
Aug 15, 20181.891.901.851.861.861,310,900
Aug 14, 20181.911.911.871.891.891,865,800
Aug 13, 20181.921.931.871.891.891,798,000
Aug 10, 20181.911.921.831.911.913,094,800
Aug 09, 20182.012.021.891.911.914,963,700
Aug 08, 20181.972.051.952.022.023,986,300
Aug 07, 20181.981.991.951.951.951,296,500
Aug 06, 20181.981.991.951.971.971,883,700
Aug 03, 20181.992.001.951.951.951,406,700
Aug 02, 20181.941.991.941.991.991,347,300
Aug 01, 20182.002.021.941.961.96876,900
Jul 31, 20181.912.021.912.002.003,035,700
Jul 30, 20181.961.961.911.911.911,060,400
Jul 27, 20181.941.981.921.951.952,472,900
Jul 26, 20181.971.981.931.931.93871,000
Jul 25, 20181.951.981.921.961.962,014,900
Jul 24, 20181.962.001.901.911.912,005,300
Jul 23, 20181.981.991.941.961.962,006,000
Jul 20, 20182.022.031.961.961.962,727,000
Jul 19, 20181.992.041.982.022.021,851,500
Jul 18, 20182.002.021.981.991.99880,600
Jul 17, 20181.992.031.981.981.982,647,100
Jul 16, 20182.042.061.982.012.013,107,000
Jul 13, 20182.172.202.052.052.054,965,600
Jul 12, 20182.082.192.032.182.185,609,200
Jul 11, 20182.052.082.042.062.061,111,500
Jul 10, 20182.042.092.042.062.061,661,100
Jul 09, 20182.042.062.022.032.031,516,000
Jul 06, 20182.062.072.012.022.022,626,300
Jul 05, 20182.032.082.002.052.052,681,200
Jul 03, 20182.042.051.992.012.012,337,900
Jul 02, 20182.002.051.982.032.032,655,400
Jun 29, 20181.992.041.972.022.024,359,600
Jun 28, 20181.972.001.881.991.993,737,000
Jun 27, 20182.032.051.961.971.971,843,600
Jun 26, 20181.942.041.942.032.032,334,400
Jun 25, 20182.022.021.931.941.943,885,600
Jun 22, 20182.022.041.972.042.043,172,500
Jun 21, 20182.022.021.961.991.991,701,900
Jun 20, 20181.962.021.942.012.012,832,300
Jun 19, 20181.992.001.931.981.982,263,500
Jun 18, 20181.952.021.941.991.992,742,800
Jun 15, 20181.971.991.921.981.982,844,200
Jun 14, 20182.012.031.941.991.992,006,400
Jun 13, 20182.022.031.952.012.012,630,400
Jun 12, 20181.952.051.932.012.015,485,500
Jun 11, 20181.891.951.861.931.933,586,100
Jun 08, 20181.851.861.831.861.862,330,100
Jun 07, 20181.871.881.841.851.851,554,200
Jun 06, 20181.851.891.821.861.864,202,100
Jun 05, 20181.861.871.781.821.824,639,000
Jun 04, 20181.901.911.851.871.873,200,800
Jun 01, 20181.891.921.871.891.893,680,800
May 31, 20181.961.971.871.871.875,232,800
May 30, 20181.972.001.941.951.953,572,400
May 29, 20181.972.021.901.951.954,021,100
May 25, 20182.132.141.931.971.978,290,300
May 24, 20182.142.222.122.152.156,656,800
May 23, 20182.152.182.122.142.142,444,000
May 22, 20182.242.242.142.142.143,300,200
May 21, 20182.152.242.132.222.224,773,200
May 18, 20182.122.162.112.122.122,218,300
May 17, 20182.122.182.102.122.123,516,200
May 16, 20182.172.192.102.112.114,758,300
May 15, 20182.172.202.082.152.154,946,300
May 14, 20182.172.272.172.192.199,248,000
May 11, 20182.022.182.002.162.167,264,700
May 10, 20182.002.031.972.022.023,832,100
May 09, 20181.972.001.902.002.006,249,200
May 08, 20181.881.891.821.841.844,406,800
May 07, 20181.851.901.831.871.873,558,500
May 04, 20181.851.891.801.811.817,322,500
May 03, 20181.861.891.811.841.844,753,800
May 02, 20181.861.901.841.871.872,645,000
May 01, 20181.881.901.821.861.863,114,100
Apr 30, 20181.821.861.821.831.832,022,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...