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 (%)
Apr 30, 2014
4.830
4.830
4.550
4.650
13,075,977
-0.16(-3.33%)
Apr 29, 2014
4.440
5.080
4.110
4.810
36,916,060
+0.15(+3.22%)
Apr 28, 2014
5.370
5.400
4.340
4.660
42,823,824
-0.71(-13.22%)
Apr 25, 2014
5.600
5.750
5.320
5.370
51,549,636
-0.64(-10.65%)
Apr 24, 2014
6.500
6.570
6.000
6.010
20,415,532
-0.40(-6.24%)
Apr 23, 2014
6.150
6.630
6.030
6.410
23,998,874
-0.29(-4.33%)
Apr 22, 2014
6.895
6.980
6.550
6.700
30,146,804
-0.31(-4.42%)
Apr 21, 2014
7.610
8.370
6.810
7.010
58,324,376
-0.31(-4.24%)
Apr 17, 2014
7.080
7.320
7.320
7.320
19,830,500
+0.24(+3.39%)
Apr 16, 2014
7.130
7.190
6.830
7.080
11,169,742
+0.09(+1.29%)
Apr 15, 2014
7.400
7.480
6.530
6.990
23,381,716
-0.33(-4.51%)
Apr 14, 2014
7.370
7.700
7.060
7.320
19,785,868
+0.03(+0.41%)
Apr 11, 2014
6.950
7.400
6.810
7.290
19,644,378
+0.25(+3.55%)
Apr 10, 2014
7.150
7.430
6.910
7.040
15,788,471
-0.11(-1.54%)
Apr 09, 2014
7.120
7.230
7.010
7.150
10,827,811
-0.06(-0.83%)
Apr 08, 2014
7.080
7.280
6.800
7.210
17,663,460
+0.47(+6.97%)
Apr 07, 2014
6.950
7.180
6.580
6.740
19,397,668
-0.38(-5.34%)
Apr 04, 2014
7.640
7.720
6.950
7.120
27,207,900
-0.51(-6.68%)
Apr 03, 2014
7.700
7.870
7.470
7.630
27,231,570
+0.15(+2.01%)
Apr 02, 2014
7.610
8.100
7.170
7.480
58,023,784
-0.06(-0.80%)
Apr 01, 2014
7.010
7.680
6.850
7.540
41,659,544
+0.44(+6.20%)
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%)
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
.