PLUG

Plug Power Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.4951 3.43% 14.9501 19:59:31
Close Price Low Price High Price Open Price Previous Close
14.785 14.3314 15.24 14.75 14.455
more quote information »

PLUG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week16.4416.8213.9314.9821,536,784-1.49-9.06%
1 Month13.2019.0212.8716.2128,754,8191.7513.26%
3 Months9.2519.028.7613.5627,976,2655.7061.62%
6 Months4.4419.023.7910.6423,505,20310.51236.71%
1 Year3.0019.022.51018.1418,867,19011.95398.34%
3 Years2.7519.020.98926.528,788,81912.20443.64%
5 Years2.4319.020.835.406,987,31412.52515.23%

PLUG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2020 14.785 0.33 2.28% 14.75 15.24 14.3314 20,826,600
Oct 26 2020 14.455 -0.58 -3.83% 14.67 15.48 13.93 25,866,151
Oct 23 2020 15.03 0.07 0.47% 15.17 15.39 14.7301 20,182,113
Oct 22 2020 14.96 0.10 0.67% 15.08 15.36 14.36 22,429,546
Oct 21 2020 14.86 -1.43 -8.75% 16.25 16.40 14.81 26,719,529
Oct 20 2020 16.285 -0.11 -0.64% 16.44 16.82 16.23 12,486,583
Oct 19 2020 16.39 0.12 0.74% 16.17 16.70 15.90 15,685,535
Oct 16 2020 16.27 -0.76 -4.46% 17.48 17.48 16.14 33,115,995
Oct 15 2020 17.03 -0.27 -1.56% 16.82 17.16 16.47 20,661,836
Oct 14 2020 17.30 0.20 1.17% 17.40 17.83 17.11 18,158,426
Oct 13 2020 17.10 -0.54 -3.06% 17.42 17.5511 16.78 24,010,442
Oct 12 2020 17.64 -0.79 -4.29% 18.88 18.89 17.295 38,456,781
Oct 09 2020 18.43 0.55 3.08% 17.80 18.89 17.70 33,643,066
Oct 08 2020 17.88 -0.35 -1.89% 19.02 19.02 17.43 54,360,080
Oct 07 2020 18.225 2.01 12.36% 16.53 18.26 16.515 50,760,817
Oct 06 2020 16.22 0.49 3.12% 16.03 16.50 15.31 43,501,409
Oct 05 2020 15.73 1.59 11.24% 14.66 15.96 14.66 41,780,292
Oct 02 2020 14.14 0.15 1.04% 13.38 14.29 13.27 23,312,954
Oct 01 2020 13.995 0.58 4.36% 13.77 14.03 13.51 25,090,120
Sep 30 2020 13.41 0.25 1.9% 13.28 13.70 12.87 23,278,021
Sep 29 2020 13.16 -0.04 -0.3% 13.20 13.59 12.88 21,596,690
Sep 28 2020 13.20 1.55 13.3% 12.53 13.38 12.45 34,502,680
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.