PLUN

Plug Power Historical Data

Company Name Stock Ticker Symbol Market Type
Plug Power Inc PLUN XETRA Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-1.17 -4.61% 24.23 11:45:30
Open Price Low Price High Price Close Price Prev Close
24.62 23.56 25.00 24.23 25.40
more quote information »

PLUN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week20.5726.1520.2024.10210,9953.6617.79%
1 Month18.14826.1514.7020.21165,2326.0833.51%
3 Months14.25626.1513.30817.80143,2459.9769.96%
6 Months19.49629.5013.30819.63147,8024.7324.28%
1 Year24.47541.3013.30822.88129,427-0.245-1.0%
3 Years3.6859.802.3520.97157,89120.55558.42%
5 Years3.6859.802.3520.97157,89120.55558.42%

PLUN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 24.23 -1.17 -4.61% 24.62 25.00 23.56 0.00
Aug 08 2022 25.40 0.93 3.82% 25.425 26.15 24.84 307,505
Aug 05 2022 24.465 1.31 5.63% 23.795 25.225 23.75 401,160
Aug 04 2022 23.16 0.95 4.25% 22.925 23.79 22.60 112,926
Aug 03 2022 22.215 0.04 0.2% 22.41 23.155 22.115 132,962
Aug 02 2022 22.17 1.52 7.36% 20.57 22.295 20.20 100,420
Aug 01 2022 20.65 0.11 0.56% 20.765 21.005 20.115 90,155
Jul 29 2022 20.535 -0.57 -2.68% 21.205 21.86 20.13 247,411
Jul 28 2022 21.10 4.27 25.37% 18.462 21.24 18.246 547,003
Jul 27 2022 16.83 0.44 2.68% 16.54 16.97 16.40 40,672
Jul 26 2022 16.39 -0.79 -4.58% 17.052 17.196 16.202 41,054
Jul 25 2022 17.176 -0.16 -0.93% 17.126 17.402 16.638 70,106
Jul 22 2022 17.338 -0.38 -2.12% 17.562 18.494 17.338 69,355
Jul 21 2022 17.714 0.00 -0.01% 17.466 18.056 17.358 87,406
Jul 20 2022 17.716 1.04 6.26% 17.168 17.77 16.75 114,272
Jul 19 2022 16.672 0.13 0.79% 16.478 16.672 15.90 118,364
Jul 18 2022 16.542 1.14 7.42% 15.758 16.64 15.688 293,740
Jul 15 2022 15.40 -2.18 -12.4% 18.016 18.016 14.70 312,112
Jul 14 2022 17.58 -0.54 -2.96% 18.38 18.38 17.184 69,239
Jul 13 2022 18.116 0.23 1.29% 18.056 18.35 17.00 75,440
Jul 12 2022 17.886 -0.39 -2.12% 18.148 18.516 17.46 73,343
Jul 11 2022 18.274 -1.27 -6.5% 18.88 19.506 18.212 97,404
See More Historical Prices »


Your Recent History
XE
PLUN
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