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
Jun 22, 2018	2.02	2.04	1.97	2.04	2.04	3,088,600
Jun 21, 2018	2.02	2.02	1.96	1.99	1.99	1,701,900
Jun 20, 2018	1.96	2.02	1.94	2.01	2.01	2,832,300
Jun 19, 2018	1.99	2.00	1.93	1.98	1.98	2,263,500
Jun 18, 2018	1.95	2.02	1.94	1.99	1.99	2,742,800
Jun 15, 2018	1.97	1.99	1.92	1.98	1.98	2,844,200
Jun 14, 2018	2.01	2.03	1.94	1.99	1.99	2,006,400
Jun 13, 2018	2.02	2.03	1.95	2.01	2.01	2,630,400
Jun 12, 2018	1.95	2.05	1.93	2.01	2.01	5,485,500
Jun 11, 2018	1.89	1.95	1.86	1.93	1.93	3,586,100
Jun 08, 2018	1.85	1.86	1.83	1.86	1.86	2,330,100
Jun 07, 2018	1.87	1.88	1.84	1.85	1.85	1,554,200
Jun 06, 2018	1.85	1.89	1.82	1.86	1.86	4,202,100
Jun 05, 2018	1.86	1.87	1.78	1.82	1.82	4,639,000
Jun 04, 2018	1.90	1.91	1.85	1.87	1.87	3,200,800
Jun 01, 2018	1.89	1.92	1.87	1.89	1.89	3,680,800
May 31, 2018	1.96	1.97	1.87	1.87	1.87	5,232,800
May 30, 2018	1.97	2.00	1.94	1.95	1.95	3,572,400
May 29, 2018	1.97	2.02	1.90	1.95	1.95	4,021,100
May 25, 2018	2.13	2.14	1.93	1.97	1.97	8,290,300
May 24, 2018	2.14	2.22	2.12	2.15	2.15	6,656,800
May 23, 2018	2.15	2.18	2.12	2.14	2.14	2,444,000
May 22, 2018	2.24	2.24	2.14	2.14	2.14	3,300,200
May 21, 2018	2.15	2.24	2.13	2.22	2.22	4,773,200
May 18, 2018	2.12	2.16	2.11	2.12	2.12	2,218,300
May 17, 2018	2.12	2.18	2.10	2.12	2.12	3,516,200
May 16, 2018	2.17	2.19	2.10	2.11	2.11	4,758,300
May 15, 2018	2.17	2.20	2.08	2.15	2.15	4,946,300
May 14, 2018	2.17	2.27	2.17	2.19	2.19	9,248,000
May 11, 2018	2.02	2.18	2.00	2.16	2.16	7,264,700
May 10, 2018	2.00	2.03	1.97	2.02	2.02	3,832,100
May 09, 2018	1.97	2.00	1.90	2.00	2.00	6,249,200
May 08, 2018	1.88	1.89	1.82	1.84	1.84	4,406,800
May 07, 2018	1.85	1.90	1.83	1.87	1.87	3,558,500
May 04, 2018	1.85	1.89	1.80	1.81	1.81	7,322,500
May 03, 2018	1.86	1.89	1.81	1.84	1.84	4,753,800
May 02, 2018	1.86	1.90	1.84	1.87	1.87	2,645,000
May 01, 2018	1.88	1.90	1.82	1.86	1.86	3,114,100
Apr 30, 2018	1.82	1.86	1.82	1.83	1.83	2,022,800
Apr 27, 2018	1.86	1.88	1.81	1.82	1.82	3,699,500
Apr 26, 2018	1.82	1.89	1.81	1.86	1.86	2,267,500
Apr 25, 2018	1.86	1.86	1.76	1.84	1.84	4,344,200
Apr 24, 2018	1.91	1.93	1.82	1.86	1.86	3,086,100
Apr 23, 2018	1.92	1.95	1.88	1.90	1.90	3,026,600
Apr 20, 2018	1.94	1.96	1.91	1.92	1.92	2,293,400
Apr 19, 2018	1.94	1.98	1.94	1.95	1.95	2,773,900
Apr 18, 2018	1.99	2.01	1.93	1.95	1.95	5,892,300
Apr 17, 2018	1.87	2.00	1.87	1.96	1.96	5,824,900
Apr 16, 2018	1.88	1.90	1.86	1.88	1.88	1,691,900
Apr 13, 2018	1.87	1.92	1.84	1.88	1.88	2,926,900
Apr 12, 2018	1.86	1.90	1.85	1.87	1.87	2,023,500
Apr 11, 2018	1.84	1.89	1.84	1.86	1.86	4,024,700
Apr 10, 2018	1.85	1.90	1.83	1.85	1.85	2,371,800
Apr 09, 2018	1.82	1.88	1.80	1.83	1.83	2,543,800
Apr 06, 2018	1.81	1.83	1.78	1.80	1.80	2,400,200
Apr 05, 2018	1.84	1.86	1.80	1.83	1.83	2,271,400
Apr 04, 2018	1.74	1.83	1.73	1.83	1.83	4,866,200
Apr 03, 2018	1.80	1.83	1.71	1.78	1.78	4,571,000
Apr 02, 2018	1.87	1.87	1.75	1.77	1.77	5,368,400
Mar 29, 2018	1.91	1.95	1.88	1.89	1.89	4,789,200
Mar 28, 2018	1.91	1.93	1.83	1.91	1.91	3,591,100
Mar 27, 2018	1.95	1.97	1.87	1.89	1.89	4,551,500
Mar 26, 2018	1.92	1.98	1.88	1.95	1.95	5,533,200
Mar 23, 2018	1.90	1.98	1.87	1.89	1.89	5,058,000
Mar 22, 2018	1.88	2.00	1.86	1.91	1.91	4,318,400
Mar 21, 2018	1.96	2.01	1.95	1.96	1.96	2,288,400
Mar 20, 2018	2.00	2.02	1.94	1.96	1.96	2,988,500
Mar 19, 2018	2.02	2.04	1.93	1.98	1.98	3,417,000
Mar 16, 2018	1.96	2.05	1.92	2.04	2.04	3,187,600
Mar 15, 2018	1.94	2.00	1.92	1.96	1.96	1,853,200
Mar 14, 2018	1.99	2.01	1.91	1.94	1.94	2,311,600
Mar 13, 2018	2.11	2.13	1.96	1.97	1.97	5,778,500
Mar 12, 2018	1.97	2.12	1.96	2.08	2.08	5,261,700
Mar 09, 2018	1.91	1.97	1.88	1.94	1.94	2,790,400
Mar 08, 2018	1.87	1.94	1.86	1.89	1.89	3,644,400
Mar 07, 2018	1.83	1.90	1.80	1.83	1.83	4,010,900
Mar 06, 2018	1.90	1.93	1.82	1.88	1.88	3,124,600
Mar 05, 2018	1.89	2.00	1.85	1.89	1.89	5,819,600
Mar 02, 2018	1.79	1.90	1.76	1.89	1.89	2,526,800
Mar 01, 2018	1.85	1.86	1.76	1.81	1.81	3,069,700
Feb 28, 2018	1.89	1.93	1.86	1.86	1.86	2,979,400
Feb 27, 2018	1.95	1.97	1.88	1.90	1.90	3,604,000
Feb 26, 2018	2.00	2.01	1.93	1.96	1.96	2,120,200
Feb 23, 2018	1.88	1.98	1.88	1.96	1.96	3,752,300
Feb 22, 2018	2.02	2.04	1.85	1.88	1.88	3,935,800
Feb 21, 2018	1.77	2.13	1.76	1.99	1.99	10,155,200
Feb 20, 2018	1.85	1.87	1.77	1.77	1.77	1,870,700
Feb 16, 2018	1.83	1.90	1.82	1.85	1.85	3,029,800
Feb 15, 2018	1.78	1.84	1.72	1.83	1.83	3,019,900
Feb 14, 2018	1.75	1.80	1.72	1.78	1.78	2,992,800
Feb 13, 2018	1.73	1.79	1.72	1.78	1.78	2,897,300
Feb 12, 2018	1.76	1.77	1.63	1.75	1.75	3,012,800
Feb 09, 2018	1.82	1.83	1.53	1.70	1.70	7,639,600
Feb 08, 2018	2.02	2.02	1.71	1.72	1.72	6,682,400
Feb 07, 2018	1.88	2.05	1.84	1.98	1.98	5,931,400
Feb 06, 2018	1.78	1.87	1.66	1.84	1.84	6,820,100
Feb 05, 2018	1.93	1.94	1.80	1.80	1.80	3,533,700
Feb 02, 2018	1.92	1.95	1.86	1.94	1.94	3,183,800
Feb 01, 2018	1.94	1.98	1.90	1.92	1.92	1,578,100
Jan 31, 2018	1.94	1.98	1.92	1.93	1.93	1,913,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...