PLUG

Plug Power Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Plug Power Inc PLUG NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.3299 -0.84% 38.9701 14:40:31
Open Price Low Price High Price Close Price Prev Close
39.29 38.01 41.84 39.30
more quote information »

PLUG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week53.0053.1033.2643.5135,482,167-14.03-26.47%
1 Month66.1369.8833.2650.5731,453,164-27.16-41.07%
3 Months27.1975.4925.7053.2442,906,91511.7843.33%
6 Months11.3075.4910.9237.5436,145,57427.67244.87%
1 Year3.7775.492.5326.8328,114,31335.20933.69%
3 Years1.8775.490.989220.2013,179,84937.101,983.96%
5 Years1.9575.490.8316.809,756,53837.021,898.47%

PLUG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 39.30 -0.72 -1.8% 41.27 41.3662 33.26 50,188,612
Mar 04 2021 40.02 -3.79 -8.65% 42.47 44.87 37.4701 49,109,853
Mar 03 2021 43.81 -4.97 -10.19% 48.25 49.57 43.56 26,086,314
Mar 02 2021 48.78 -3.68 -7.01% 51.49 51.73 48.41 24,627,125
Mar 01 2021 52.46 4.08 8.43% 53.00 53.10 50.64 27,398,931
Feb 26 2021 48.38 5.04 11.63% 44.68 49.81 44.51 55,004,579
Feb 25 2021 43.34 -6.82 -13.6% 46.01 48.75 43.20 38,018,836
Feb 24 2021 50.16 3.58 7.69% 48.11 50.25 46.26 29,834,418
Feb 23 2021 46.58 -2.02 -4.16% 44.80 47.14 37.308 48,674,889
Feb 22 2021 48.60 -7.29 -13.04% 54.21 54.45 48.01 34,346,616
Feb 19 2021 55.89 5.66 11.27% 53.16 57.78 52.60 34,173,778
Feb 18 2021 50.23 -6.00 -10.67% 51.96 54.48 50.06 33,886,976
Feb 17 2021 56.23 -2.77 -4.69% 57.00 58.80 55.10 21,706,062
Feb 16 2021 59.00 -4.19 -6.63% 64.94 65.0088 55.9973 32,100,563
Feb 12 2021 63.19 -0.80 -1.25% 63.16 64.1325 61.59 12,292,115
Feb 11 2021 63.99 -0.34 -0.53% 65.02 65.59 62.90 13,862,155
Feb 10 2021 64.33 -3.15 -4.67% 68.97 69.00 62.40 27,114,943
Feb 09 2021 67.48 1.29 1.95% 65.66 69.88 65.5625 23,311,783
Feb 08 2021 66.19 0.42 0.64% 66.13 67.20 64.66 15,871,563
See More Historical Prices »


Your Recent History
NASDAQ
PLUG
Plug Power
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.