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 |
|---|---|---|---|---|---|---|
| Dec 18, 2018 | 1.32 | 1.34 | 1.17 | 1.18 | 1.18 | 4,174,000 |
| Dec 17, 2018 | 1.36 | 1.39 | 1.28 | 1.31 | 1.31 | 3,495,800 |
| Dec 14, 2018 | 1.43 | 1.44 | 1.37 | 1.37 | 1.37 | 2,370,700 |
| Dec 13, 2018 | 1.47 | 1.50 | 1.44 | 1.45 | 1.45 | 1,743,800 |
| Dec 12, 2018 | 1.50 | 1.51 | 1.46 | 1.46 | 1.46 | 2,239,400 |
| Dec 11, 2018 | 1.54 | 1.55 | 1.49 | 1.50 | 1.50 | 1,259,400 |
| Dec 10, 2018 | 1.60 | 1.63 | 1.41 | 1.50 | 1.50 | 3,418,000 |
| Dec 07, 2018 | 1.62 | 1.67 | 1.55 | 1.57 | 1.57 | 2,648,800 |
| Dec 06, 2018 | 1.69 | 1.69 | 1.59 | 1.62 | 1.62 | 2,917,600 |
| Dec 04, 2018 | 1.71 | 1.74 | 1.69 | 1.69 | 1.69 | 2,137,900 |
| Dec 03, 2018 | 1.78 | 1.79 | 1.68 | 1.70 | 1.70 | 2,214,000 |
| Nov 30, 2018 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | 1,094,500 |
| Nov 29, 2018 | 1.80 | 1.80 | 1.76 | 1.77 | 1.77 | 1,168,000 |
| Nov 28, 2018 | 1.78 | 1.79 | 1.74 | 1.78 | 1.78 | 1,418,700 |
| Nov 27, 2018 | 1.74 | 1.77 | 1.72 | 1.76 | 1.76 | 1,213,100 |
| Nov 26, 2018 | 1.75 | 1.79 | 1.72 | 1.73 | 1.73 | 1,451,600 |
| Nov 23, 2018 | 1.78 | 1.80 | 1.71 | 1.71 | 1.71 | 1,435,700 |
| Nov 21, 2018 | 1.74 | 1.82 | 1.74 | 1.80 | 1.80 | 1,183,200 |
| Nov 20, 2018 | 1.76 | 1.80 | 1.72 | 1.75 | 1.75 | 1,856,000 |
| Nov 19, 2018 | 1.82 | 1.83 | 1.74 | 1.78 | 1.78 | 2,040,600 |
| Nov 16, 2018 | 1.82 | 1.84 | 1.81 | 1.84 | 1.84 | 823,700 |
| Nov 15, 2018 | 1.80 | 1.86 | 1.80 | 1.84 | 1.84 | 980,400 |
| Nov 14, 2018 | 1.83 | 1.85 | 1.79 | 1.80 | 1.80 | 1,625,500 |
| Nov 13, 2018 | 1.86 | 1.87 | 1.81 | 1.81 | 1.81 | 1,254,100 |
| Nov 12, 2018 | 1.88 | 1.88 | 1.80 | 1.85 | 1.85 | 1,857,100 |
| Nov 09, 2018 | 1.93 | 1.93 | 1.84 | 1.87 | 1.87 | 2,940,500 |
| Nov 08, 2018 | 1.96 | 2.00 | 1.90 | 1.94 | 1.94 | 3,052,100 |
| Nov 07, 2018 | 1.92 | 1.94 | 1.90 | 1.93 | 1.93 | 2,244,500 |
| Nov 06, 2018 | 1.90 | 1.92 | 1.89 | 1.91 | 1.91 | 1,264,100 |
| Nov 05, 2018 | 1.91 | 1.92 | 1.86 | 1.92 | 1.92 | 1,436,500 |
| Nov 02, 2018 | 1.92 | 1.92 | 1.87 | 1.90 | 1.90 | 1,074,900 |
| Nov 01, 2018 | 1.83 | 1.91 | 1.81 | 1.89 | 1.89 | 2,090,000 |
| Oct 31, 2018 | 1.86 | 1.88 | 1.84 | 1.85 | 1.85 | 1,201,700 |
| Oct 30, 2018 | 1.80 | 1.86 | 1.79 | 1.84 | 1.84 | 1,480,100 |
| Oct 29, 2018 | 1.86 | 1.88 | 1.78 | 1.80 | 1.80 | 1,711,000 |
| Oct 26, 2018 | 1.85 | 1.88 | 1.78 | 1.83 | 1.83 | 2,491,200 |
| Oct 25, 2018 | 1.89 | 1.89 | 1.83 | 1.85 | 1.85 | 1,426,800 |
| Oct 24, 2018 | 1.87 | 1.92 | 1.85 | 1.86 | 1.86 | 2,976,600 |
| Oct 23, 2018 | 1.90 | 1.90 | 1.82 | 1.87 | 1.87 | 2,898,300 |
| Oct 22, 2018 | 1.93 | 1.95 | 1.90 | 1.92 | 1.92 | 1,309,600 |
| Oct 19, 2018 | 1.91 | 1.95 | 1.88 | 1.94 | 1.94 | 4,039,500 |
| Oct 18, 2018 | 1.91 | 1.95 | 1.90 | 1.91 | 1.91 | 1,433,400 |
| Oct 17, 2018 | 1.93 | 1.95 | 1.89 | 1.93 | 1.93 | 2,468,300 |
| Oct 16, 2018 | 1.95 | 1.98 | 1.91 | 1.93 | 1.93 | 4,749,700 |
| Oct 15, 2018 | 1.81 | 1.89 | 1.81 | 1.88 | 1.88 | 2,220,300 |
| Oct 12, 2018 | 1.80 | 1.87 | 1.78 | 1.81 | 1.81 | 2,337,500 |
| Oct 11, 2018 | 1.75 | 1.82 | 1.73 | 1.78 | 1.78 | 2,725,000 |
| Oct 10, 2018 | 1.87 | 1.89 | 1.72 | 1.74 | 1.74 | 4,346,500 |
| Oct 09, 2018 | 1.86 | 1.93 | 1.85 | 1.86 | 1.86 | 1,878,100 |
| Oct 08, 2018 | 1.85 | 1.88 | 1.85 | 1.86 | 1.86 | 1,268,200 |
| Oct 05, 2018 | 1.88 | 1.90 | 1.85 | 1.87 | 1.87 | 1,511,400 |
| Oct 04, 2018 | 1.92 | 1.92 | 1.87 | 1.87 | 1.87 | 1,244,100 |
| Oct 03, 2018 | 1.90 | 1.92 | 1.88 | 1.90 | 1.90 | 1,890,800 |
| Oct 02, 2018 | 1.94 | 1.94 | 1.87 | 1.90 | 1.90 | 2,318,400 |
| Oct 01, 2018 | 1.92 | 1.98 | 1.92 | 1.93 | 1.93 | 2,343,000 |
| Sep 28, 2018 | 1.91 | 1.95 | 1.90 | 1.92 | 1.92 | 1,171,600 |
| Sep 27, 2018 | 1.91 | 1.93 | 1.90 | 1.90 | 1.90 | 1,087,000 |
| Sep 26, 2018 | 1.98 | 1.98 | 1.90 | 1.92 | 1.92 | 2,179,000 |
| Sep 25, 2018 | 1.89 | 2.05 | 1.88 | 1.97 | 1.97 | 6,956,600 |
| Sep 24, 2018 | 1.90 | 1.90 | 1.86 | 1.88 | 1.88 | 970,000 |
| Sep 21, 2018 | 1.91 | 1.93 | 1.90 | 1.90 | 1.90 | 1,890,100 |
| Sep 20, 2018 | 1.90 | 1.94 | 1.87 | 1.93 | 1.93 | 3,069,100 |
| Sep 19, 2018 | 1.92 | 1.94 | 1.88 | 1.89 | 1.89 | 2,409,000 |
| Sep 18, 2018 | 1.86 | 1.92 | 1.85 | 1.91 | 1.91 | 3,708,700 |
| Sep 17, 2018 | 1.87 | 1.90 | 1.82 | 1.83 | 1.83 | 2,115,800 |
| Sep 14, 2018 | 1.75 | 1.88 | 1.74 | 1.87 | 1.87 | 3,104,100 |
| Sep 13, 2018 | 1.76 | 1.80 | 1.75 | 1.75 | 1.75 | 1,428,200 |
| Sep 12, 2018 | 1.76 | 1.78 | 1.72 | 1.77 | 1.77 | 2,885,800 |
| Sep 11, 2018 | 1.82 | 1.84 | 1.72 | 1.76 | 1.76 | 5,510,300 |
| Sep 10, 2018 | 1.93 | 1.93 | 1.82 | 1.83 | 1.83 | 2,994,300 |
| Sep 07, 2018 | 1.91 | 1.93 | 1.89 | 1.92 | 1.92 | 1,568,300 |
| Sep 06, 2018 | 1.92 | 1.94 | 1.88 | 1.89 | 1.89 | 1,636,300 |
| Sep 05, 2018 | 1.94 | 1.95 | 1.88 | 1.91 | 1.91 | 3,091,400 |
| Sep 04, 2018 | 2.00 | 2.03 | 1.92 | 1.95 | 1.95 | 4,039,300 |
| Aug 31, 2018 | 1.92 | 1.98 | 1.92 | 1.97 | 1.97 | 1,872,700 |
| Aug 30, 2018 | 1.97 | 1.97 | 1.92 | 1.94 | 1.94 | 4,030,200 |
| Aug 29, 2018 | 1.99 | 2.04 | 1.96 | 1.97 | 1.97 | 5,114,500 |
| Aug 28, 2018 | 1.99 | 2.00 | 1.95 | 1.96 | 1.96 | 1,833,300 |
| Aug 27, 2018 | 2.01 | 2.04 | 1.95 | 1.97 | 1.97 | 3,409,800 |
| Aug 24, 2018 | 2.03 | 2.05 | 1.97 | 2.00 | 2.00 | 2,517,200 |
| Aug 23, 2018 | 1.99 | 2.10 | 1.99 | 2.01 | 2.01 | 5,719,700 |
| Aug 22, 2018 | 1.95 | 1.98 | 1.94 | 1.95 | 1.95 | 1,026,700 |
| Aug 21, 2018 | 1.95 | 1.98 | 1.93 | 1.95 | 1.95 | 1,648,100 |
| Aug 20, 2018 | 1.99 | 1.99 | 1.94 | 1.95 | 1.95 | 1,243,900 |
| Aug 17, 2018 | 1.96 | 1.98 | 1.93 | 1.97 | 1.97 | 1,572,000 |
| Aug 16, 2018 | 1.87 | 2.00 | 1.86 | 1.97 | 1.97 | 4,587,400 |
| Aug 15, 2018 | 1.89 | 1.90 | 1.85 | 1.86 | 1.86 | 1,310,900 |
| Aug 14, 2018 | 1.91 | 1.91 | 1.87 | 1.89 | 1.89 | 1,865,800 |
| Aug 13, 2018 | 1.92 | 1.93 | 1.87 | 1.89 | 1.89 | 1,798,000 |
| Aug 10, 2018 | 1.91 | 1.92 | 1.83 | 1.91 | 1.91 | 3,094,800 |
| Aug 09, 2018 | 2.01 | 2.02 | 1.89 | 1.91 | 1.91 | 4,963,700 |
| Aug 08, 2018 | 1.97 | 2.05 | 1.95 | 2.02 | 2.02 | 3,986,300 |
| Aug 07, 2018 | 1.98 | 1.99 | 1.95 | 1.95 | 1.95 | 1,296,500 |
| Aug 06, 2018 | 1.98 | 1.99 | 1.95 | 1.97 | 1.97 | 1,883,700 |
| Aug 03, 2018 | 1.99 | 2.00 | 1.95 | 1.95 | 1.95 | 1,406,700 |
| Aug 02, 2018 | 1.94 | 1.99 | 1.94 | 1.99 | 1.99 | 1,347,300 |
| Aug 01, 2018 | 2.00 | 2.02 | 1.94 | 1.96 | 1.96 | 876,900 |
| Jul 31, 2018 | 1.91 | 2.02 | 1.91 | 2.00 | 2.00 | 3,035,700 |
| Jul 30, 2018 | 1.96 | 1.96 | 1.91 | 1.91 | 1.91 | 1,060,400 |
| Jul 27, 2018 | 1.94 | 1.98 | 1.92 | 1.95 | 1.95 | 2,472,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
