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
-0.38 -1.65% 22.67 05:00:52
Open Price Low Price High Price Close Price Prev Close
23.05
more quote information »

PLUG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week28.5428.8221.5824.1634,317,546-5.87-20.57%
1 Month31.36431.4521.5826.8837,357,002-8.69-27.72%
3 Months64.9465.008821.5836.0235,404,113-42.27-65.09%
6 Months21.2275.4919.0541.5039,243,5481.456.83%
1 Year4.4575.493.8029.3632,292,40718.22409.44%
3 Years2.0075.490.989222.1215,022,39920.671,033.5%
5 Years1.8875.490.8318.6410,939,40420.791,105.85%

PLUG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 23.05 0.49 2.17% 22.98 23.93 22.59 21,608,620
May 06 2021 22.56 -1.73 -7.12% 23.23 23.6099 21.58 45,983,023
May 05 2021 24.29 -0.31 -1.26% 25.02 25.63 24.1101 29,160,058
May 04 2021 24.60 -2.03 -7.62% 24.86 25.41 24.0301 44,472,952
May 03 2021 26.63 -1.88 -6.59% 28.54 28.82 26.22 30,363,077
Apr 30 2021 28.51 0.24 0.85% 27.80 29.20 27.60 26,886,458
Apr 29 2021 28.27 -0.59 -2.04% 29.98 30.34 27.98 35,874,310
Apr 28 2021 28.86 0.31 1.09% 27.92 29.08 27.55 24,854,738
Apr 27 2021 28.55 -0.74 -2.53% 29.45 29.56 28.4223 27,372,661
Apr 26 2021 29.29 1.31 4.68% 28.73 29.5602 27.27 45,274,761
Apr 23 2021 27.98 1.48 5.58% 26.86 28.14 26.3305 28,011,131
Apr 22 2021 26.50 -0.64 -2.36% 28.16 28.49 26.24 48,423,981
Apr 21 2021 27.14 1.89 7.49% 24.62 27.14 23.91 39,320,635
Apr 20 2021 25.25 0.01 0.04% 25.33 26.3557 24.63 40,004,007
Apr 19 2021 25.24 -2.00 -7.34% 26.74 26.90 25.012 35,998,370
Apr 16 2021 27.24 1.15 4.41% 25.70 27.5765 25.45 50,713,537
Apr 15 2021 26.09 -2.30 -8.1% 28.75 28.7674 24.61 69,024,342
Apr 14 2021 28.39 -0.90 -3.07% 30.20 30.665 28.27 30,560,563
Apr 13 2021 29.29 -0.39 -1.31% 28.95 29.50 28.01 39,930,376
Apr 12 2021 29.68 -2.62 -8.11% 31.364 31.45 28.77 43,772,983
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.