PLUG - Plug Power Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 18, 20181.321.341.171.181.184,174,000
Dec 17, 20181.361.391.281.311.313,495,800
Dec 14, 20181.431.441.371.371.372,370,700
Dec 13, 20181.471.501.441.451.451,743,800
Dec 12, 20181.501.511.461.461.462,239,400
Dec 11, 20181.541.551.491.501.501,259,400
Dec 10, 20181.601.631.411.501.503,418,000
Dec 07, 20181.621.671.551.571.572,648,800
Dec 06, 20181.691.691.591.621.622,917,600
Dec 04, 20181.711.741.691.691.692,137,900
Dec 03, 20181.781.791.681.701.702,214,000
Nov 30, 20181.771.771.751.751.751,094,500
Nov 29, 20181.801.801.761.771.771,168,000
Nov 28, 20181.781.791.741.781.781,418,700
Nov 27, 20181.741.771.721.761.761,213,100
Nov 26, 20181.751.791.721.731.731,451,600
Nov 23, 20181.781.801.711.711.711,435,700
Nov 21, 20181.741.821.741.801.801,183,200
Nov 20, 20181.761.801.721.751.751,856,000
Nov 19, 20181.821.831.741.781.782,040,600
Nov 16, 20181.821.841.811.841.84823,700
Nov 15, 20181.801.861.801.841.84980,400
Nov 14, 20181.831.851.791.801.801,625,500
Nov 13, 20181.861.871.811.811.811,254,100
Nov 12, 20181.881.881.801.851.851,857,100
Nov 09, 20181.931.931.841.871.872,940,500
Nov 08, 20181.962.001.901.941.943,052,100
Nov 07, 20181.921.941.901.931.932,244,500
Nov 06, 20181.901.921.891.911.911,264,100
Nov 05, 20181.911.921.861.921.921,436,500
Nov 02, 20181.921.921.871.901.901,074,900
Nov 01, 20181.831.911.811.891.892,090,000
Oct 31, 20181.861.881.841.851.851,201,700
Oct 30, 20181.801.861.791.841.841,480,100
Oct 29, 20181.861.881.781.801.801,711,000
Oct 26, 20181.851.881.781.831.832,491,200
Oct 25, 20181.891.891.831.851.851,426,800
Oct 24, 20181.871.921.851.861.862,976,600
Oct 23, 20181.901.901.821.871.872,898,300
Oct 22, 20181.931.951.901.921.921,309,600
Oct 19, 20181.911.951.881.941.944,039,500
Oct 18, 20181.911.951.901.911.911,433,400
Oct 17, 20181.931.951.891.931.932,468,300
Oct 16, 20181.951.981.911.931.934,749,700
Oct 15, 20181.811.891.811.881.882,220,300
Oct 12, 20181.801.871.781.811.812,337,500
Oct 11, 20181.751.821.731.781.782,725,000
Oct 10, 20181.871.891.721.741.744,346,500
Oct 09, 20181.861.931.851.861.861,878,100
Oct 08, 20181.851.881.851.861.861,268,200
Oct 05, 20181.881.901.851.871.871,511,400
Oct 04, 20181.921.921.871.871.871,244,100
Oct 03, 20181.901.921.881.901.901,890,800
Oct 02, 20181.941.941.871.901.902,318,400
Oct 01, 20181.921.981.921.931.932,343,000
Sep 28, 20181.911.951.901.921.921,171,600
Sep 27, 20181.911.931.901.901.901,087,000
Sep 26, 20181.981.981.901.921.922,179,000
Sep 25, 20181.892.051.881.971.976,956,600
Sep 24, 20181.901.901.861.881.88970,000
Sep 21, 20181.911.931.901.901.901,890,100
Sep 20, 20181.901.941.871.931.933,069,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...