Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Plug Power Inc
(NQ:
PLUG
)
2.710
-0.030 (-1.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 6, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
4.360
4.400
4.180
4.180
7,978,373
-0.24(-5.43%)
Apr 29, 2020
4.480
4.500
4.370
4.420
6,063,969
-0.02(-0.45%)
Apr 28, 2020
4.550
4.600
4.330
4.440
6,704,100
-0.06(-1.33%)
Apr 27, 2020
4.440
4.580
4.430
4.500
6,489,086
+0.10(+2.27%)
Apr 24, 2020
4.320
4.400
4.240
4.400
5,158,400
+0.10(+2.33%)
Apr 23, 2020
4.350
4.440
4.260
4.300
6,478,538
-0.03(-0.69%)
Apr 22, 2020
4.330
4.420
4.270
4.330
7,169,590
+0.11(+2.61%)
Apr 21, 2020
4.340
4.390
4.140
4.220
8,788,258
-0.20(-4.52%)
Apr 20, 2020
4.430
4.590
4.370
4.420
10,440,512
-0.10(-2.21%)
Apr 17, 2020
4.690
4.745
4.350
4.520
12,209,100
+0.03(+0.67%)
Apr 16, 2020
4.220
4.570
4.160
4.490
13,156,150
+0.31(+7.42%)
Apr 15, 2020
4.200
4.210
3.940
4.180
9,551,546
-0.09(-2.11%)
Apr 14, 2020
4.200
4.340
4.140
4.270
11,021,677
+0.15(+3.64%)
Apr 13, 2020
3.800
4.120
3.700
4.120
11,523,953
+0.30(+7.85%)
Apr 09, 2020
3.940
4.020
3.770
3.820
10,718,700
+0.00(+0.00%)
Apr 08, 2020
3.690
3.930
3.660
3.820
11,842,952
+0.17(+4.66%)
Apr 07, 2020
3.850
3.860
3.630
3.650
11,640,905
-0.04(-1.08%)
Apr 06, 2020
3.500
3.700
3.470
3.690
11,663,156
+0.34(+10.15%)
Apr 03, 2020
3.380
3.470
3.300
3.350
9,543,000
-0.05(-1.47%)
Apr 02, 2020
3.260
3.540
3.260
3.400
8,411,465
+0.09(+2.72%)
Apr 01, 2020
3.420
3.480
3.220
3.310
11,527,706
-0.23(-6.50%)
Mar 31, 2020
3.610
3.680
3.460
3.540
8,613,805
-0.04(-1.12%)
Mar 30, 2020
3.710
3.750
3.510
3.580
11,968,774
-0.14(-3.76%)
Mar 27, 2020
3.640
3.940
3.480
3.720
10,894,000
-0.09(-2.36%)
Mar 26, 2020
3.900
4.030
3.680
3.810
12,172,634
-0.03(-0.78%)
Mar 25, 2020
3.800
4.140
3.670
3.840
17,450,792
+0.11(+2.95%)
Mar 24, 2020
3.660
3.860
3.540
3.730
15,127,850
+0.31(+9.06%)
Mar 23, 2020
3.300
3.500
3.200
3.420
15,793,792
+0.10(+3.01%)
Mar 20, 2020
3.290
3.350
3.030
3.320
24,218,800
+0.20(+6.41%)
Mar 19, 2020
2.870
3.200
2.840
3.120
15,608,791
+0.29(+10.25%)
Mar 18, 2020
2.940
3.180
2.700
2.830
17,237,764
-0.45(-13.72%)
Mar 17, 2020
2.840
3.300
2.530
3.280
19,682,498
+0.54(+19.71%)
Mar 16, 2020
2.920
3.200
2.680
2.740
17,281,486
-0.64(-18.93%)
Mar 13, 2020
3.550
3.570
3.140
3.380
14,780,100
+0.11(+3.36%)
Mar 12, 2020
3.230
3.490
3.200
3.270
20,178,564
-0.51(-13.49%)
Mar 11, 2020
4.000
4.090
3.720
3.780
14,999,877
-0.36(-8.70%)
Mar 10, 2020
4.150
4.190
3.880
4.140
14,712,684
+0.21(+5.34%)
Mar 09, 2020
3.770
4.200
3.750
3.930
17,520,472
-0.40(-9.24%)
Mar 06, 2020
4.340
4.490
4.150
4.330
16,028,000
-0.21(-4.63%)
Mar 05, 2020
4.450
4.750
4.280
4.540
23,694,412
-0.22(-4.62%)
Mar 04, 2020
4.600
4.800
4.450
4.760
17,676,684
+0.25(+5.54%)
Mar 03, 2020
4.520
4.720
4.360
4.510
23,790,602
+0.15(+3.44%)
Mar 02, 2020
4.600
4.650
4.050
4.360
31,286,524
+0.02(+0.46%)
Feb 28, 2020
3.860
4.340
3.820
4.340
27,696,600
+0.30(+7.43%)
Feb 27, 2020
4.300
4.540
4.040
4.040
28,435,978
-0.71(-14.95%)
Feb 26, 2020
4.700
5.090
4.600
4.750
23,484,214
-0.08(-1.66%)
Feb 25, 2020
5.440
5.440
4.700
4.830
29,368,064
-0.37(-7.12%)
Feb 24, 2020
4.900
5.330
4.870
5.200
24,344,332
-0.37(-6.64%)
Feb 21, 2020
5.650
5.760
5.320
5.570
24,467,400
+0.06(+1.09%)
Feb 20, 2020
5.950
6.050
5.100
5.510
69,756,416
-0.21(-3.67%)
Feb 19, 2020
5.270
5.780
5.000
5.720
51,934,508
+0.87(+17.94%)
Feb 18, 2020
4.520
5.010
4.480
4.850
31,181,788
+0.43(+9.73%)
Feb 14, 2020
4.450
4.510
4.360
4.420
6,548,900
-0.04(-0.90%)
Feb 13, 2020
4.450
4.520
4.280
4.460
9,913,485
-0.02(-0.45%)
Feb 12, 2020
4.370
4.520
4.360
4.480
12,067,077
+0.07(+1.59%)
Feb 11, 2020
4.450
4.470
4.160
4.410
10,141,221
+0.03(+0.68%)
Feb 10, 2020
4.300
4.430
4.270
4.380
9,925,014
+0.13(+3.06%)
Feb 07, 2020
4.250
4.310
4.130
4.250
7,425,800
+0.00(+0.00%)
Feb 06, 2020
4.170
4.310
4.140
4.250
8,247,786
+0.12(+2.91%)
Feb 05, 2020
4.080
4.320
4.060
4.130
11,263,884
+0.04(+0.98%)
Feb 04, 2020
3.900
4.090
3.890
4.090
10,162,029
+0.24(+6.23%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.