PLUG

Plug Power Historical Data

Company Name Stock Ticker Symbol Market Type
Plug Power Inc PLUG NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.835 2.83% 30.375 12:46:12
Open Price Low Price High Price Close Price Prev Close
29.905 29.39 31.11 29.54
more quote information »

PLUG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week26.4631.1124.0827.5932,058,1273.9214.8%
1 Month16.2831.1116.1322.8525,373,98414.1086.58%
3 Months16.3331.1113.9019.4122,156,20614.0586.01%
6 Months22.1232.0512.7021.3322,079,6098.2637.32%
1 Year24.7946.5012.7025.7121,603,6835.5922.53%
3 Years2.0075.491.8525.1623,130,74428.381,418.75%
5 Years2.1575.490.989222.9615,468,82128.231,312.79%

PLUG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
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.

Log in to InvestorsHub
Register Now