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
)
3.080
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 (%)
Mar 31, 2014
7.090
7.420
6.920
7.100
36,118,000
+0.20(+2.90%)
Mar 28, 2014
6.850
7.150
6.680
6.900
26,162,944
+0.01(+0.15%)
Mar 27, 2014
6.550
7.190
6.210
6.890
45,051,328
+0.44(+6.82%)
Mar 26, 2014
7.630
7.860
6.260
6.450
119,008,904
-2.03(-23.94%)
Mar 25, 2014
5.930
8.480
5.800
8.480
137,021,504
+2.79(+49.03%)
Mar 24, 2014
6.100
6.230
5.560
5.690
26,559,500
-0.25(-4.21%)
Mar 21, 2014
6.090
6.120
5.330
5.940
52,721,468
-0.03(-0.50%)
Mar 20, 2014
6.100
6.330
5.910
5.970
27,734,052
-0.24(-3.86%)
Mar 19, 2014
6.190
6.570
5.990
6.210
52,109,208
+0.25(+4.19%)
Mar 18, 2014
6.490
6.590
5.820
5.960
56,760,752
-0.55(-8.45%)
Mar 17, 2014
7.180
7.340
6.270
6.510
57,954,436
-0.20(-2.98%)
Mar 14, 2014
7.475
7.990
6.580
6.710
75,379,752
-1.29(-16.12%)
Mar 13, 2014
7.580
8.480
6.960
8.000
130,939,920
+1.20(+17.65%)
Mar 12, 2014
5.820
7.400
5.320
6.800
140,477,392
+0.77(+12.77%)
Mar 11, 2014
11.44
11.72
5.950
6.030
242,213,328
-4.28(-41.51%)
Mar 10, 2014
9.230
11.41
8.570
10.31
211,757,696
+2.04(+24.67%)
Mar 07, 2014
6.790
8.350
6.530
8.270
125,916,808
+1.91(+30.03%)
Mar 06, 2014
6.450
6.690
6.020
6.360
47,724,992
-0.39(-5.78%)
Mar 05, 2014
6.960
7.010
6.450
6.750
56,013,084
+0.06(+0.90%)
Mar 04, 2014
6.460
7.090
6.240
6.690
121,337,928
+0.87(+14.95%)
Mar 03, 2014
4.600
5.830
4.500
5.820
83,866,520
+1.15(+24.63%)
Feb 28, 2014
4.510
4.840
4.450
4.670
37,390,296
+0.30(+6.86%)
Feb 27, 2014
4.380
4.570
4.250
4.370
21,809,262
-0.04(-0.91%)
Feb 26, 2014
4.485
4.640
4.250
4.410
52,846,904
+0.51(+13.08%)
Feb 25, 2014
3.670
4.050
3.670
3.900
33,117,232
+0.21(+5.69%)
Feb 24, 2014
3.640
3.750
3.615
3.690
7,817,646
+0.06(+1.65%)
Feb 21, 2014
3.690
3.750
3.580
3.630
6,165,485
-0.07(-1.89%)
Feb 20, 2014
3.500
3.720
3.360
3.700
14,026,684
+0.11(+3.06%)
Feb 19, 2014
3.815
3.850
3.560
3.590
12,445,509
-0.28(-7.24%)
Feb 18, 2014
3.880
3.920
3.800
3.870
8,345,533
+0.09(+2.38%)
Feb 14, 2014
3.940
3.780
3.780
3.780
13,630,300
-0.16(-4.06%)
Feb 13, 2014
3.790
3.940
3.770
3.940
19,301,734
+0.20(+5.35%)
Feb 12, 2014
3.550
3.840
3.510
3.740
22,841,272
+0.23(+6.55%)
Feb 11, 2014
3.670
3.680
3.500
3.510
12,987,459
-0.04(-1.13%)
Feb 10, 2014
3.630
3.790
3.430
3.550
47,931,440
+0.45(+14.52%)
Feb 07, 2014
3.160
3.240
3.060
3.100
9,082,745
-0.08(-2.52%)
Feb 06, 2014
3.170
3.360
3.110
3.180
15,072,641
+0.11(+3.58%)
Feb 05, 2014
3.180
3.230
3.020
3.070
12,424,673
-0.20(-6.12%)
Feb 04, 2014
2.880
3.300
2.800
3.270
24,417,938
+0.43(+15.14%)
Feb 03, 2014
3.100
3.160
2.800
2.840
10,237,441
-0.18(-5.96%)
Jan 31, 2014
3.160
3.210
2.950
3.020
10,508,767
-0.10(-3.21%)
Jan 30, 2014
3.030
3.250
3.030
3.120
17,628,504
+0.15(+5.09%)
Jan 29, 2014
2.610
3.210
2.560
2.969
29,595,832
+0.28(+10.37%)
Jan 28, 2014
2.710
2.730
2.550
2.690
9,940,918
+0.08(+3.07%)
Jan 27, 2014
2.940
2.950
2.220
2.610
24,798,636
-0.20(-6.95%)
Jan 24, 2014
2.960
2.990
2.750
2.805
15,667,458
-0.27(-8.93%)
Jan 23, 2014
3.190
3.240
2.980
3.080
16,822,410
-0.26(-7.78%)
Jan 22, 2014
3.500
3.530
3.330
3.340
12,192,738
-0.16(-4.57%)
Jan 21, 2014
3.630
3.630
3.410
3.500
13,718,619
+0.02(+0.57%)
Jan 17, 2014
3.560
3.480
3.480
3.480
13,088,500
-0.07(-1.97%)
Jan 16, 2014
3.900
4.200
3.460
3.550
54,589,508
-0.25(-6.58%)
Jan 15, 2014
3.590
3.890
3.490
3.800
24,354,508
+0.21(+5.85%)
Jan 14, 2014
3.730
3.740
3.330
3.590
18,636,544
-0.04(-1.10%)
Jan 13, 2014
3.880
3.980
3.570
3.630
22,228,204
-0.02(-0.55%)
Jan 10, 2014
3.460
4.000
3.405
3.650
51,314,096
+0.33(+9.94%)
Jan 09, 2014
4.000
4.000
3.310
3.320
64,184,620
-1.23(-27.03%)
Jan 08, 2014
4.120
4.900
4.010
4.550
110,974,800
+0.70(+18.18%)
Jan 07, 2014
3.090
4.140
3.050
3.850
122,022,984
+1.08(+38.99%)
Jan 06, 2014
2.640
2.820
2.430
2.770
25,994,320
+0.16(+6.13%)
Jan 03, 2014
2.550
2.840
2.410
2.610
64,798,592
+0.28(+12.02%)
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
.