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
)
2.310
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2024
4.100
4.840
3.970
4.450
129,890,544
+0.72(+19.30%)
Jan 30, 2024
3.710
3.860
3.650
3.730
34,510,044
-0.06(-1.58%)
Jan 29, 2024
3.420
3.815
3.330
3.790
41,086,860
+0.39(+11.47%)
Jan 26, 2024
3.440
3.600
3.350
3.400
30,746,968
+0.00(+0.00%)
Jan 25, 2024
3.500
3.525
3.220
3.400
52,925,000
-0.08(-2.16%)
Jan 24, 2024
3.750
4.030
3.400
3.475
100,375,960
-0.25(-6.59%)
Jan 23, 2024
3.360
3.820
3.120
3.720
158,875,616
+0.88(+30.99%)
Jan 22, 2024
2.850
3.070
2.700
2.840
65,474,128
+0.16(+5.97%)
Jan 19, 2024
2.500
2.680
2.390
2.680
56,283,128
+0.26(+10.74%)
Jan 18, 2024
2.300
2.545
2.263
2.420
99,667,984
-0.31(-11.52%)
Jan 17, 2024
2.920
2.990
2.630
2.735
68,792,624
-0.31(-10.03%)
Jan 16, 2024
3.370
3.370
3.000
3.040
43,823,112
-0.40(-11.63%)
Jan 12, 2024
3.750
3.798
3.430
3.440
32,280,852
-0.28(-7.53%)
Jan 11, 2024
3.900
3.940
3.630
3.720
45,211,608
-0.32(-7.92%)
Jan 10, 2024
4.180
4.200
3.905
4.040
32,796,948
-0.16(-3.81%)
Jan 09, 2024
4.250
4.305
4.180
4.200
20,528,224
-0.15(-3.45%)
Jan 08, 2024
4.290
4.420
4.170
4.350
25,195,598
+0.10(+2.35%)
Jan 05, 2024
4.260
4.560
4.170
4.250
28,565,898
-0.04(-0.93%)
Jan 04, 2024
4.380
4.470
4.265
4.290
26,959,134
-0.09(-2.05%)
Jan 03, 2024
4.500
4.510
4.160
4.380
46,684,456
-0.21(-4.58%)
Jan 02, 2024
4.440
4.847
4.390
4.590
30,619,182
+0.09(+2.00%)
Dec 29, 2023
4.700
4.720
4.500
4.500
19,821,846
-0.21(-4.46%)
Dec 28, 2023
4.680
4.830
4.610
4.710
21,978,584
+0.00(+0.00%)
Dec 27, 2023
4.830
4.850
4.690
4.710
24,068,900
-0.07(-1.46%)
Dec 26, 2023
4.580
4.850
4.540
4.780
27,258,760
+0.26(+5.75%)
Dec 22, 2023
4.300
4.599
4.230
4.520
34,895,440
+0.11(+2.49%)
Dec 21, 2023
4.300
4.480
4.300
4.410
25,745,894
+0.25(+6.01%)
Dec 20, 2023
4.380
4.630
4.140
4.160
34,155,960
-0.25(-5.67%)
Dec 19, 2023
4.260
4.558
4.260
4.410
32,711,070
-0.02(-0.45%)
Dec 18, 2023
4.610
4.780
4.420
4.430
30,898,312
-0.28(-5.94%)
Dec 15, 2023
4.950
4.990
4.530
4.710
46,414,148
-0.08(-1.67%)
Dec 14, 2023
4.580
4.960
4.580
4.790
67,807,016
+0.48(+11.14%)
Dec 13, 2023
3.870
4.350
3.770
4.310
34,338,200
+0.38(+9.67%)
Dec 12, 2023
4.030
4.040
3.800
3.930
30,607,956
-0.16(-3.91%)
Dec 11, 2023
4.000
4.140
3.920
4.090
23,275,736
+0.08(+2.00%)
Dec 08, 2023
4.060
4.270
3.950
4.010
25,637,670
-0.08(-1.96%)
Dec 07, 2023
3.950
4.110
3.890
4.090
27,462,764
+0.10(+2.51%)
Dec 06, 2023
4.010
4.240
3.920
3.990
48,309,392
-0.25(-5.90%)
Dec 05, 2023
4.560
4.680
4.180
4.240
49,905,528
-0.56(-11.67%)
Dec 04, 2023
4.600
4.870
4.495
4.800
47,851,960
+0.26(+5.73%)
Dec 01, 2023
3.990
4.540
3.935
4.540
42,820,588
+0.50(+12.38%)
Nov 30, 2023
4.000
4.070
3.800
4.040
30,909,538
+0.11(+2.80%)
Nov 29, 2023
3.940
4.195
3.870
3.930
39,876,996
+0.09(+2.34%)
Nov 28, 2023
3.400
3.865
3.320
3.840
42,894,372
+0.42(+12.28%)
Nov 27, 2023
3.440
3.470
3.340
3.420
22,621,868
-0.05(-1.44%)
Nov 24, 2023
3.430
3.490
3.360
3.470
16,834,778
-0.01(-0.29%)
Nov 22, 2023
3.610
3.640
3.435
3.480
26,274,192
-0.08(-2.38%)
Nov 21, 2023
3.800
3.800
3.550
3.565
35,513,364
-0.31(-7.88%)
Nov 20, 2023
3.980
4.020
3.750
3.870
43,268,264
-0.13(-3.25%)
Nov 17, 2023
4.170
4.170
3.860
4.000
42,717,904
-0.18(-4.31%)
Nov 16, 2023
4.100
4.230
3.940
4.180
42,312,948
-0.17(-3.91%)
Nov 15, 2023
4.300
4.660
4.220
4.350
59,761,140
+0.12(+2.84%)
Nov 14, 2023
3.700
4.315
3.530
4.230
77,340,288
+0.76(+21.90%)
Nov 13, 2023
3.350
3.680
3.250
3.470
83,911,016
-0.06(-1.70%)
Nov 10, 2023
3.700
4.180
3.220
3.530
223,456,464
-2.40(-40.47%)
Nov 09, 2023
6.130
6.330
5.880
5.930
31,723,348
-0.09(-1.50%)
Nov 08, 2023
6.160
6.180
5.930
6.020
19,143,596
-0.21(-3.37%)
Nov 07, 2023
6.230
6.260
5.950
6.230
19,016,446
-0.03(-0.48%)
Nov 06, 2023
6.700
6.740
6.030
6.260
22,922,108
-0.36(-5.44%)
Nov 03, 2023
6.540
6.955
6.500
6.620
28,903,512
+0.35(+5.58%)
Nov 02, 2023
5.980
6.320
5.950
6.270
28,233,232
+0.52(+9.04%)
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
.