PLUG

Plug Power Historical Data

PLUG Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 05 2022 21.97 -1.42 -6.07% 22.66 22.77 21.03 19,792,646
Oct 04 2022 23.39 1.57 7.2% 22.87 23.45 22.7616 15,232,313
Oct 03 2022 21.82 0.81 3.86% 21.17 22.10 21.10 12,100,718
Sep 30 2022 21.01 -0.03 -0.14% 20.90 21.91 20.7736 13,019,102
Sep 29 2022 21.04 -1.46 -6.49% 21.92 22.18 20.48 15,973,852
Sep 28 2022 22.50 0.65 2.97% 21.79 22.68 21.48 14,677,118
Sep 27 2022 21.85 0.16 0.74% 22.42 22.94 21.83 19,064,168
Sep 26 2022 21.69 -0.94 -4.15% 22.505 23.45 21.66 14,944,377
Sep 23 2022 22.63 -1.31 -5.47% 23.08 23.27 22.22 17,250,942
Sep 22 2022 23.94 -1.58 -6.19% 25.32 25.46 23.72 17,357,486
Sep 21 2022 25.52 -0.48 -1.85% 26.23 26.84 25.51 15,808,959
Sep 20 2022 26.00 -1.71 -6.17% 27.41 27.70 25.85 14,237,241
Sep 19 2022 27.71 -0.54 -1.91% 27.68 28.40 27.24 12,470,937
Sep 16 2022 28.25 -1.05 -3.58% 28.36 28.86 27.80 19,225,580
Sep 15 2022 29.30 -0.29 -0.98% 29.185 30.4258 29.01 17,389,159
Sep 14 2022 29.59 0.68 2.35% 28.64 29.6851 28.11 16,077,792
Sep 13 2022 28.91 -1.12 -3.73% 28.26 29.39 28.025 17,468,808
Sep 12 2022 30.03 0.11 0.37% 30.03 30.03 28.67 17,454,153
Sep 09 2022 29.92 0.80 2.75% 29.37 30.00 28.90 19,178,543
Sep 08 2022 29.12 1.65 6.01% 27.175 29.13 27.04 22,892,944
Sep 07 2022 27.47 1.62 6.27% 25.83 27.62 25.63 18,160,313
Sep 06 2022 25.85 -0.02 -0.08% 26.14 26.14 24.94 16,305,640
Sep 05 2022 25.87 0.00 +0.00% 27.41 27.46 25.60 0
Sep 02 2022 25.87 -1.07 -3.97% 27.41 27.46 25.60 18,527,933
Sep 01 2022 26.94 -1.10 -3.92% 27.41 27.89 25.93 19,593,077
Aug 31 2022 28.04 -0.15 -0.53% 28.70 29.09 27.79 18,275,855
Aug 30 2022 28.19 -0.31 -1.09% 29.13 30.675 27.51 34,553,908
Aug 29 2022 28.50 -0.44 -1.52% 28.43 29.57 28.34 17,282,466
Aug 26 2022 28.94 -1.06 -3.53% 30.06 30.24 28.70 23,787,213
Aug 25 2022 30.00 2.48 9.01% 31.15 31.56 28.71 59,843,771
Aug 24 2022 27.52 1.40 5.36% 26.56 28.11 26.22 17,721,560
Aug 23 2022 26.12 -0.26 -0.99% 26.56 27.19 26.05 14,382,884
Aug 22 2022 26.38 -0.44 -1.64% 25.70 26.53 25.47 15,099,189
Aug 19 2022 26.82 -1.61 -5.66% 27.244 27.49 26.2846 19,247,986
Aug 18 2022 28.43 -0.04 -0.14% 29.06 29.55 27.49 15,936,598
Aug 17 2022 28.47 -0.72 -2.47% 28.23 28.985 27.60 23,012,276
Aug 16 2022 29.19 -0.77 -2.57% 29.375 30.245 28.58 21,899,406
Aug 15 2022 29.96 0.42 1.42% 29.905 31.11 29.39 28,296,171
Aug 12 2022 29.54 1.80 6.49% 28.19 29.965 27.57 27,138,392
Aug 11 2022 27.74 -1.04 -3.61% 29.26 29.59 27.60 30,256,778
Aug 10 2022 28.78 4.11 16.66% 26.34 29.29 25.99 53,086,826
Aug 09 2022 24.67 -0.95 -3.71% 24.18 25.11 24.08 23,839,689
Aug 08 2022 25.62 0.43 1.71% 26.46 26.60 25.35 25,968,952
Aug 05 2022 25.19 1.08 4.48% 24.98 25.73 24.43 25,887,107
Aug 04 2022 24.11 0.55 2.33% 23.49 24.25 22.97 19,385,521
Aug 03 2022 23.56 0.33 1.42% 23.34 23.60 22.40 19,840,629
Aug 02 2022 23.23 1.99 9.37% 20.87 23.51 20.79 30,452,452
Aug 01 2022 21.24 -0.10 -0.47% 21.05 21.49 20.55 14,524,813
Jul 29 2022 21.34 -0.29 -1.34% 20.65 22.26 20.545 32,964,520
Jul 28 2022 21.63 4.45 25.9% 20.01 21.86 20.01 77,011,687
Jul 27 2022 17.18 0.80 4.88% 16.94 17.32 16.59 13,936,966
Jul 26 2022 16.38 -1.11 -6.35% 17.27 17.27 16.335 12,621,359
Jul 25 2022 17.49 -0.15 -0.85% 17.62 17.748 17.03 9,806,563
Jul 22 2022 17.64 -0.68 -3.71% 18.38 18.90 17.445 16,447,561
Jul 21 2022 18.32 0.22 1.22% 18.07 18.437 17.63 14,237,004
Jul 20 2022 18.10 0.80 4.62% 17.30 18.305 17.10 18,192,700
Jul 19 2022 17.30 0.88 5.36% 16.80 17.36 16.26 16,434,065
Jul 18 2022 16.42 0.96 6.21% 16.28 17.055 16.13 25,446,097
Jul 15 2022 15.46 -2.29 -12.9% 16.762 16.79 14.75 52,746,046
Jul 14 2022 17.75 -0.50 -2.74% 18.00 18.00 17.11 13,431,432
Jul 13 2022 18.25 0.23 1.28% 17.50 18.555 17.01 13,999,586
Jul 12 2022 18.02 -0.44 -2.38% 18.34 18.66 17.535 14,046,259
Jul 11 2022 18.46 -1.31 -6.63% 19.44 19.70 18.19 14,296,602
Jul 08 2022 19.77 0.63 3.29% 18.65 20.02 18.474 17,038,785


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.

Log in to InvestorsHub
Register Now