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
)
3.250
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
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%)
Feb 03, 2020
3.890
3.920
3.790
3.850
6,913,827
-0.02(-0.39%)
Jan 31, 2020
4.020
4.090
3.750
3.865
10,758,700
-0.12(-3.13%)
Jan 30, 2020
3.960
4.120
3.870
3.990
10,951,363
-0.05(-1.24%)
Jan 29, 2020
4.170
4.170
3.920
4.040
8,774,430
-0.04(-0.98%)
Jan 28, 2020
3.860
4.130
3.860
4.080
11,129,652
+0.27(+7.09%)
Jan 27, 2020
3.730
3.890
3.650
3.810
9,241,717
-0.09(-2.31%)
Jan 24, 2020
4.100
4.110
3.850
3.900
10,301,100
-0.03(-0.76%)
Jan 23, 2020
3.870
3.970
3.820
3.930
11,363,593
-0.12(-2.96%)
Jan 22, 2020
4.360
4.400
3.880
4.050
24,720,052
-0.27(-6.25%)
Jan 21, 2020
4.150
4.530
4.080
4.320
21,403,842
+0.15(+3.60%)
Jan 17, 2020
4.200
4.270
4.110
4.170
7,915,300
-0.02(-0.48%)
Jan 16, 2020
4.240
4.390
4.110
4.190
12,757,073
-0.01(-0.24%)
Jan 15, 2020
4.000
4.240
3.950
4.200
11,230,668
+0.16(+3.96%)
Jan 14, 2020
4.100
4.140
3.830
4.040
18,388,472
-0.06(-1.46%)
Jan 13, 2020
4.220
4.420
4.060
4.100
24,579,140
-0.04(-0.97%)
Jan 10, 2020
4.080
4.170
4.020
4.140
13,972,300
+0.09(+2.22%)
Jan 09, 2020
4.180
4.200
3.880
4.050
17,390,604
-0.03(-0.74%)
Jan 08, 2020
3.750
4.200
3.750
4.080
30,563,948
+0.27(+7.09%)
Jan 07, 2020
3.760
3.900
3.660
3.810
22,228,322
-0.01(-0.26%)
Jan 06, 2020
3.430
3.870
3.360
3.820
39,407,228
+0.59(+18.27%)
Jan 03, 2020
3.200
3.295
3.140
3.230
7,755,000
-0.01(-0.31%)
Jan 02, 2020
3.210
3.270
3.120
3.240
10,698,068
+0.08(+2.53%)
Dec 31, 2019
3.050
3.170
3.010
3.160
10,117,100
+0.08(+2.60%)
Dec 30, 2019
3.100
3.120
2.910
3.080
7,603,675
+0.00(+0.00%)
Dec 27, 2019
3.190
3.240
3.050
3.080
8,408,100
-0.07(-2.22%)
Dec 26, 2019
3.090
3.200
3.030
3.150
6,234,172
+0.04(+1.29%)
Dec 24, 2019
2.950
3.110
2.940
3.110
4,804,200
+0.15(+5.07%)
Dec 23, 2019
2.960
2.980
2.900
2.960
4,826,347
+0.02(+0.68%)
Dec 20, 2019
2.890
3.020
2.880
2.940
10,804,300
+0.01(+0.34%)
Dec 19, 2019
2.880
2.990
2.750
2.930
21,210,686
+0.03(+1.03%)
Dec 18, 2019
3.060
3.070
2.880
2.900
13,521,497
-0.17(-5.54%)
Dec 17, 2019
3.170
3.170
3.050
3.070
8,868,914
-0.10(-3.15%)
Dec 16, 2019
3.130
3.200
3.090
3.170
6,600,155
+0.08(+2.59%)
Dec 13, 2019
3.180
3.200
3.070
3.090
7,270,600
-0.05(-1.59%)
Dec 12, 2019
3.300
3.300
3.090
3.140
8,359,858
-0.08(-2.48%)
Dec 11, 2019
3.150
3.250
3.090
3.220
11,476,636
+0.15(+4.89%)
Dec 10, 2019
3.000
3.110
2.920
3.070
8,571,392
+0.07(+2.33%)
Dec 09, 2019
3.230
3.330
2.930
3.000
15,502,215
-0.15(-4.76%)
Dec 06, 2019
3.080
3.210
3.000
3.150
32,993,900
+0.06(+1.94%)
Dec 05, 2019
3.190
3.220
3.050
3.090
15,193,772
-0.21(-6.36%)
Dec 04, 2019
3.450
3.520
3.290
3.300
8,493,126
-0.08(-2.37%)
Dec 03, 2019
3.400
3.490
3.170
3.380
18,882,836
-0.11(-3.15%)
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
.