1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Plug Power Inc (PLUG)
  7. Historical

PLUG

Plug Power Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
-2.66 -6.2% 40.25 17:00:00
Open Price Low Price High Price Close Price Prev Close
41.13 39.57 42.12 40.25 42.91
more quote information »

PLUG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week41.8446.5039.5743.4423,434,231-1.59-3.8%
1 Month37.2546.5036.8141.4925,799,4643.008.05%
3 Months27.0846.5023.1634.0323,503,06513.1748.63%
6 Months28.0246.5023.1631.5923,061,74912.2343.65%
1 Year26.9975.4918.4737.7730,951,04713.2649.13%
3 Years1.7575.490.989224.5518,965,91338.502,200.0%
5 Years1.4575.490.8321.2113,428,64738.802,675.86%

PLUG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 40.25 -2.66 -6.2% 41.13 42.12 39.57 13,370,070
Nov 24 2021 42.91 0.64 1.51% 42.515 43.18 40.74 14,493,522
Nov 23 2021 42.27 -0.54 -1.26% 42.51 44.08 41.14 15,923,893
Nov 22 2021 42.81 -1.74 -3.91% 45.36 46.50 42.22 25,355,638
Nov 19 2021 44.55 4.13 10.22% 41.84 45.20 41.44 37,963,871
Nov 18 2021 40.42 -1.57 -3.74% 42.09 42.53 39.45 18,300,744
Nov 17 2021 41.99 -1.12 -2.6% 43.15 45.33 41.79 20,501,465
Nov 16 2021 43.11 1.29 3.08% 41.80 43.33 40.741 16,424,462
Nov 15 2021 41.82 -1.32 -3.06% 43.68 43.70 41.0201 18,331,286
Nov 12 2021 43.14 -0.30 -0.69% 43.35 44.42 41.96 18,782,489
Nov 11 2021 43.44 3.26 8.11% 40.28 44.49 39.59 34,181,666
Nov 10 2021 40.18 -0.54 -1.33% 38.68 42.035 37.8935 27,975,448
Nov 09 2021 40.72 -0.22 -0.54% 41.10 42.44 38.94 30,767,772
Nov 08 2021 40.94 2.57 6.7% 40.11 41.64 39.80 36,980,975
Nov 05 2021 38.37 -1.86 -4.62% 39.84 40.15 37.77 20,105,661
Nov 04 2021 40.23 0.19 0.47% 41.25 41.35 39.4646 16,685,978
Nov 03 2021 40.04 -1.19 -2.89% 39.97 40.6999 38.63 24,998,637
Nov 02 2021 41.23 -0.42 -1.01% 41.95 42.9466 40.17 36,412,823
Nov 01 2021 41.65 3.38 8.83% 39.59 41.90 39.42 44,088,892
Oct 29 2021 38.27 1.16 3.13% 37.25 38.49 36.81 31,914,594
Oct 28 2021 37.11 2.70 7.85% 34.65 38.45 34.612 49,457,313
Oct 27 2021 34.41 0.24 0.7% 34.71 35.43 34.33 23,504,241
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.