ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

PLUG Plug Power Inc

3.33
0.25 (8.12%)
May 22 2024 - Closed
Delayed by 15 minutes

PLUG Historical Prices

Date Close Change Change (%) Open High Low Volume
May 22 2024 3.41 0.33 10.71% 3.09 3.44 3.0503 61,423,856
May 21 2024 3.08 -0.12 -3.75% 3.11 3.14 3.06 20,875,746
May 20 2024 3.20 -0.05 -1.54% 3.22 3.26 3.08 24,374,133
May 17 2024 3.25 -0.18 -5.25% 3.32 3.38 3.195 34,872,086
May 16 2024 3.43 0.02 0.59% 3.38 3.49 3.24 32,541,260
May 15 2024 3.41 -0.03 -0.87% 3.73 3.75 3.18 76,901,357
May 14 2024 3.44 0.55 19.03% 4.89 4.90 3.42 202,918,110
May 13 2024 2.89 0.33 12.89% 2.62 2.96 2.58 50,919,646
May 10 2024 2.56 -0.21 -7.58% 2.72 2.83 2.49 32,882,501
May 09 2024 2.77 0.25 9.92% 2.40 2.81 2.36 63,705,681
May 08 2024 2.52 -0.12 -4.55% 2.58 2.605 2.455 35,676,252
May 07 2024 2.64 -0.07 -2.58% 2.69 2.77 2.60 26,761,083
May 06 2024 2.71 -0.03 -1.09% 2.80 2.90 2.67 29,197,094
May 03 2024 2.74 0.29 11.84% 2.56 2.78 2.56 44,725,690
May 02 2024 2.45 0.15 6.52% 2.41 2.52 2.30 35,873,484
May 01 2024 2.30 -0.01 -0.43% 2.31 2.5397 2.28 42,998,081
Apr 30 2024 2.31 -0.09 -3.75% 2.36 2.37 2.28 29,951,197
Apr 29 2024 2.40 -0.01 -0.41% 2.51 2.605 2.385 28,049,671
Apr 26 2024 2.41 0.03 1.26% 2.41 2.44 2.38 16,596,038
Apr 25 2024 2.38 -0.03 -1.24% 2.36 2.40 2.25 26,554,109
Apr 24 2024 2.41 -0.18 -6.95% 2.66 2.6799 2.39 37,839,103
Apr 23 2024 2.59 0.10 4.02% 2.59 2.74 2.53 33,549,063
Apr 22 2024 2.49 -0.08 -3.11% 2.58 2.595 2.45 23,352,959
Apr 19 2024 2.57 -0.14 -5.17% 2.65 2.73 2.54 32,165,355
Apr 18 2024 2.71 -0.02 -0.73% 2.74 2.79 2.615 25,378,883
Apr 17 2024 2.73 0.03 1.11% 2.72 2.82 2.66 22,222,627
Apr 16 2024 2.70 -0.15 -5.26% 2.80 2.80 2.68 23,984,205
Apr 15 2024 2.85 -0.04 -1.38% 2.89 2.95 2.80 21,767,922
Apr 12 2024 2.89 -0.07 -2.36% 2.90 2.98 2.86 16,313,338
Apr 11 2024 2.96 -0.11 -3.58% 3.08 3.15 2.90 27,983,813
Apr 10 2024 3.07 -0.18 -5.54% 3.09 3.156 3.03 24,393,587
Apr 09 2024 3.25 0.13 4.17% 3.14 3.32 3.13 27,372,533
Apr 08 2024 3.12 -0.02 -0.64% 3.11 3.22 3.04 20,504,043
Apr 05 2024 3.14 -0.01 -0.32% 3.00 3.19 2.99 30,379,028
Apr 04 2024 3.15 -0.08 -2.48% 3.29 3.3988 3.14 24,121,348
Apr 03 2024 3.23 0.09 2.87% 3.16 3.24 3.05 27,301,512
Apr 02 2024 3.14 -0.30 -8.59% 3.35 3.3524 3.12 30,951,247
Apr 01 2024 3.435 -0.01 -0.15% 3.49 3.50 3.29 18,240,149
Mar 28 2024 3.44 0.01 0.29% 3.43 3.51 3.35 22,214,900
Mar 27 2024 3.43 0.21 6.52% 3.25 3.525 3.20 36,339,987
Mar 26 2024 3.22 -0.11 -3.30% 3.39 3.41 3.22 22,374,836
Mar 25 2024 3.33 -0.08 -2.35% 3.41 3.54 3.31 19,757,120
Mar 22 2024 3.41 -0.18 -5.01% 3.57 3.57 3.37 18,897,899
Mar 21 2024 3.59 0.07 1.99% 3.54 3.71 3.47 26,113,910
Mar 20 2024 3.52 0.28 8.64% 3.27 3.60 3.12 37,797,538
Mar 19 2024 3.24 -0.01 -0.31% 3.19 3.27 3.05 27,854,426
Mar 18 2024 3.25 -0.08 -2.40% 3.36 3.36 3.16 25,991,193
Mar 15 2024 3.33 -0.01 -0.30% 3.36 3.47 3.26 25,333,416
Mar 14 2024 3.34 -0.02 -0.60% 3.46 3.46 3.25 34,891,717
Mar 13 2024 3.36 -0.18 -5.08% 3.445 3.525 3.325 35,503,743
Mar 12 2024 3.54 -0.12 -3.28% 3.71 3.71 3.48 27,524,034
Mar 11 2024 3.66 -0.36 -8.96% 4.01 4.10 3.61 36,306,114
Mar 08 2024 4.02 0.12 3.08% 4.05 4.33 4.00 37,678,587
Mar 07 2024 3.90 -0.12 -2.99% 4.02 4.16 3.81 31,969,995
Mar 06 2024 4.02 0.39 10.74% 3.71 4.10 3.6303 48,408,145
Mar 05 2024 3.63 -0.23 -5.96% 3.719 3.7975 3.60 28,230,291
Mar 04 2024 3.86 -0.03 -0.77% 3.89 4.02 3.68 38,707,235
Mar 01 2024 3.89 0.36 10.20% 3.19 3.89 3.16 77,742,971
Feb 29 2024 3.53 0.10 2.92% 3.59 3.895 3.46 57,044,649
Feb 28 2024 3.43 -0.12 -3.38% 3.47 3.63 3.37 37,182,400
Feb 27 2024 3.55 0.51 16.78% 3.17 3.63 3.15 53,945,650
Feb 26 2024 3.04 0.03 1.00% 2.92 3.08 2.83 33,301,362
Feb 23 2024 3.01 -0.12 -3.83% 3.25 3.27 2.98 54,595,206

Your Recent History

Delayed Upgrade Clock