Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Plug Power Inc. (PLUG)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
18.23+0.36 (+2.01%)
At close: 04:00PM EDT
18.21 -0.02 (-0.11%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202218.0018.3917.5618.2318.2321,548,000
Jun 23, 202216.9017.9116.5217.8717.8718,046,000
Jun 22, 202216.1617.4216.0616.8916.8916,708,300
Jun 21, 202216.4017.0916.1816.5816.5818,498,200
Jun 17, 202214.4216.0414.3815.8315.8328,418,600
Jun 16, 202214.5714.9513.9514.2514.2520,371,400
Jun 15, 202214.4315.6114.2115.2215.2224,183,100
Jun 14, 202214.5014.5413.9014.2014.2016,754,800
Jun 13, 202215.0415.2413.9614.2014.2022,194,100
Jun 10, 202216.4116.8915.7515.9615.9621,348,300
Jun 09, 202218.0618.4016.9216.9216.9219,674,700
Jun 08, 202218.9519.7018.3618.5418.5421,536,500
Jun 07, 202218.1418.8917.8518.8518.8517,176,800
Jun 06, 202218.3419.2517.8218.5818.5824,261,400
Jun 03, 202217.9518.4817.5217.9017.9014,486,100
Jun 02, 202217.8718.8617.7018.2918.2919,863,800
Jun 01, 202218.6218.9517.6117.9217.9219,701,800
May 31, 202218.9719.3518.0118.4818.4838,166,900
May 27, 202217.1719.0617.1019.0619.0629,086,200
May 26, 202215.6917.3115.4517.0617.0622,829,600
May 25, 202215.1515.9214.9815.7615.7616,537,100
May 24, 202216.2916.4014.9715.1815.1823,115,900
May 23, 202216.3316.8015.6216.6416.6419,196,300
May 20, 202216.8616.9615.3816.4516.4524,845,900
May 19, 202215.8717.1215.7516.5716.5724,266,500
May 18, 202216.2817.2015.6815.8815.8828,988,300
May 17, 202215.0016.6014.9016.5316.5335,294,000
May 16, 202215.0515.4614.4314.5014.5023,938,200
May 13, 202214.1815.4114.1015.0315.0329,243,100
May 12, 202213.0614.5912.7013.5813.5842,725,200
May 11, 202215.7415.7813.4013.4513.4534,183,900
May 10, 202216.7716.8115.0915.7115.7130,519,400
May 09, 202218.7218.7216.5516.6316.6330,230,100
May 06, 202220.9120.9318.7619.4119.4123,001,100
May 05, 202222.9923.0220.9121.2621.2619,774,200
May 04, 202221.6023.4921.1523.4023.4020,129,300
May 03, 202221.4722.4021.2721.5421.5413,716,300
May 02, 202220.8021.7620.2921.7021.7015,995,400
Apr 29, 202221.7922.8220.9721.0221.0216,368,800
Apr 28, 202222.3122.4720.0821.7421.7425,532,100
Apr 27, 202222.2323.2121.9622.1322.1319,188,400
Apr 26, 202222.5522.8421.8722.3222.3218,370,400
Apr 25, 202221.5222.8021.3122.7522.7518,772,200
Apr 22, 202223.0723.6221.7422.0422.0428,612,500
Apr 21, 202226.9527.2422.6922.8522.8531,295,400
Apr 20, 202228.0528.2526.6126.6326.6318,555,200
Apr 19, 202227.2228.2926.3428.0528.0543,802,000
Apr 18, 202225.7826.0424.7225.5525.5510,560,600
Apr 14, 202226.7926.9225.7625.7725.7710,764,000
Apr 13, 202225.9626.9425.5426.7526.7511,345,500
Apr 12, 202226.4927.4625.7125.9225.9214,102,100
Apr 11, 202225.3726.8825.3426.2326.2317,857,400
Apr 08, 202227.2027.2925.9726.0226.0215,241,900
Apr 07, 202228.2028.6326.5227.3227.3215,941,900
Apr 06, 202229.6430.1027.6528.2928.2922,337,700
Apr 05, 202231.7831.8730.3730.4430.4421,393,400
Apr 04, 202228.6432.0528.5631.7531.7529,569,900
Apr 01, 202228.7928.7927.8628.3428.3415,325,600
Mar 31, 202228.3929.9928.3628.6128.6119,295,500
Mar 30, 202229.2629.5528.2428.3928.3917,433,400
Mar 29, 202228.0529.7827.8529.6529.6519,803,400
Mar 28, 202227.8128.7827.4128.0828.0816,377,500
Mar 25, 202228.2228.2427.0227.9527.9514,137,600
Mar 24, 202227.6428.4626.9128.4628.4618,275,400
Mar 23, 202227.0529.0826.7527.6427.6425,826,500
Mar 22, 202225.7027.5525.5327.2527.2520,673,800
Mar 21, 202226.0426.7825.0525.8125.8115,990,700
Mar 18, 202225.4926.3625.3626.1526.1520,533,000
Mar 17, 202223.6225.6623.5625.6625.6619,045,100
Mar 16, 202223.3824.1723.0424.0024.0022,906,200
Mar 15, 202222.2823.1421.2723.0923.0918,194,700
Mar 14, 202223.9224.1422.1622.4922.4922,203,100
Mar 11, 202226.0026.6524.3724.4424.4418,559,900
Mar 10, 202226.0026.7424.7525.8925.8920,562,200
Mar 09, 202225.9026.3524.9526.1926.1923,907,500
Mar 08, 202223.5326.0722.3125.5825.5836,792,100
Mar 07, 202223.8024.6423.2223.2423.2426,438,400
Mar 04, 202223.5024.5122.7523.0723.0721,382,600
Mar 03, 202225.2725.4223.5923.7223.7220,459,000
Mar 02, 202225.2525.5924.2725.2725.2723,854,500
Mar 01, 202225.3025.6624.3124.8524.8529,218,900
Feb 28, 202224.0325.8123.2925.2925.2939,976,400
Feb 25, 202222.0022.6521.0522.5922.5919,420,400
Feb 24, 202218.3821.9918.3021.8721.8725,051,000
Feb 23, 202221.0521.4519.7219.8119.8114,788,300
Feb 22, 202221.4821.9320.3920.7420.7415,110,400
Feb 18, 202222.8823.0621.6022.0722.0715,435,900
Feb 17, 202223.4424.0123.1323.1523.1513,231,300
Feb 16, 202223.1224.1522.6123.9023.9016,886,600
Feb 15, 202222.1223.9222.0723.7723.7722,609,500
Feb 14, 202221.1622.4420.9021.4721.4719,187,600
Feb 11, 202222.2222.7420.9221.2921.2917,308,200
Feb 10, 202222.2623.6422.1322.2722.2718,933,900
Feb 09, 202222.4423.0022.1223.0023.0017,612,800
Feb 08, 202221.1122.0720.8621.9621.9612,294,100
Feb 07, 202221.2622.4921.2321.4621.4615,163,900
Feb 04, 202220.9322.1120.6421.4321.4315,539,800
Feb 03, 202220.9321.8020.6320.9220.9217,059,200
Feb 02, 202223.0023.0421.5521.8421.8419,452,300
Feb 01, 202222.5523.1021.2722.9022.9029,208,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement