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 (%)
May 28, 2024
3.410
3.480
3.230
3.250
31,097,800
+0.00(+0.00%)
May 24, 2024
3.130
3.310
3.080
3.250
18,501,536
+0.17(+5.69%)
May 23, 2024
3.400
3.400
3.060
3.075
28,314,004
-0.33(-9.82%)
May 22, 2024
3.090
3.440
3.040
3.410
61,443,036
+0.33(+10.71%)
May 21, 2024
3.110
3.140
3.060
3.080
20,911,348
-0.12(-3.75%)
May 20, 2024
3.230
3.260
3.080
3.200
24,388,972
-0.05(-1.54%)
May 17, 2024
3.320
3.380
3.195
3.250
34,984,332
-0.18(-5.25%)
May 16, 2024
3.370
3.490
3.240
3.430
32,593,954
+0.02(+0.59%)
May 15, 2024
3.730
3.750
3.180
3.410
76,934,360
-0.03(-0.87%)
May 14, 2024
4.890
4.900
3.420
3.440
203,175,328
+0.55(+19.03%)
May 13, 2024
2.620
2.960
2.580
2.890
50,962,260
+0.33(+12.89%)
May 10, 2024
2.720
2.830
2.490
2.560
32,918,352
-0.21(-7.58%)
May 09, 2024
2.400
2.810
2.360
2.770
63,717,852
+0.25(+9.92%)
May 08, 2024
2.580
2.605
2.455
2.520
35,718,984
-0.12(-4.55%)
May 07, 2024
2.690
2.770
2.600
2.640
26,763,114
-0.07(-2.58%)
May 06, 2024
2.800
2.900
2.670
2.710
29,208,912
-0.03(-1.09%)
May 03, 2024
2.560
2.780
2.560
2.740
44,789,016
+0.29(+11.84%)
May 02, 2024
2.410
2.520
2.300
2.450
35,898,092
+0.15(+6.52%)
May 01, 2024
2.310
2.540
2.280
2.300
43,032,600
-0.01(-0.43%)
Apr 30, 2024
2.360
2.370
2.280
2.310
29,972,228
-0.09(-3.75%)
Apr 29, 2024
2.510
2.605
2.385
2.400
28,056,208
-0.01(-0.41%)
Apr 26, 2024
2.410
2.440
2.380
2.410
16,642,179
+0.03(+1.26%)
Apr 25, 2024
2.360
2.400
2.250
2.380
26,578,628
-0.03(-1.24%)
Apr 24, 2024
2.660
2.680
2.390
2.410
37,856,516
-0.18(-6.95%)
Apr 23, 2024
2.590
2.740
2.530
2.590
33,570,124
+0.10(+4.02%)
Apr 22, 2024
2.580
2.595
2.450
2.490
23,362,124
-0.08(-3.11%)
Apr 19, 2024
2.650
2.730
2.540
2.570
32,211,826
-0.14(-5.17%)
Apr 18, 2024
2.740
2.790
2.615
2.710
25,399,626
-0.02(-0.73%)
Apr 17, 2024
2.720
2.820
2.660
2.730
22,225,508
+0.03(+1.11%)
Apr 16, 2024
2.800
2.800
2.680
2.700
23,988,384
-0.15(-5.26%)
Apr 15, 2024
2.890
2.950
2.800
2.850
21,772,294
-0.04(-1.38%)
Apr 12, 2024
2.900
2.980
2.860
2.890
16,360,605
-0.07(-2.36%)
Apr 11, 2024
3.080
3.150
2.900
2.960
28,029,506
-0.11(-3.58%)
Apr 10, 2024
3.090
3.160
3.030
3.070
24,403,610
-0.18(-5.54%)
Apr 09, 2024
3.140
3.320
3.130
3.250
27,378,860
+0.13(+4.17%)
Apr 08, 2024
3.100
3.220
3.040
3.120
20,504,624
-0.02(-0.64%)
Apr 05, 2024
3.000
3.190
2.990
3.140
30,415,898
-0.01(-0.32%)
Apr 04, 2024
3.290
3.399
3.140
3.150
24,137,172
-0.08(-2.48%)
Apr 03, 2024
3.160
3.240
3.050
3.230
27,311,972
+0.09(+2.87%)
Apr 02, 2024
3.350
3.352
3.120
3.140
30,977,678
-0.30(-8.72%)
Apr 01, 2024
3.490
3.500
3.290
3.440
18,241,268
+0.00(+0.00%)
Mar 28, 2024
3.430
3.460
3.350
3.440
22,255,696
+0.01(+0.29%)
Mar 27, 2024
3.250
3.525
3.200
3.430
36,367,976
+0.21(+6.52%)
Mar 26, 2024
3.390
3.410
3.220
3.220
22,426,652
-0.11(-3.30%)
Mar 25, 2024
3.410
3.540
3.310
3.330
19,763,002
-0.08(-2.35%)
Mar 22, 2024
3.570
3.570
3.370
3.410
18,950,936
-0.18(-5.01%)
Mar 21, 2024
3.520
3.710
3.470
3.590
26,146,346
+0.07(+1.99%)
Mar 20, 2024
3.270
3.600
3.120
3.520
37,842,784
+0.27(+8.31%)
Mar 19, 2024
3.190
3.270
3.050
3.250
27,875,354
+0.00(+0.00%)
Mar 18, 2024
3.360
3.360
3.160
3.250
26,008,144
-0.08(-2.40%)
Mar 15, 2024
3.360
3.470
3.260
3.330
25,377,474
-0.01(-0.30%)
Mar 14, 2024
3.460
3.460
3.250
3.340
34,911,336
-0.02(-0.60%)
Mar 13, 2024
3.440
3.525
3.325
3.360
35,565,476
-0.18(-5.08%)
Mar 12, 2024
3.710
3.710
3.480
3.540
27,548,444
-0.12(-3.28%)
Mar 11, 2024
4.015
4.100
3.610
3.660
36,335,220
-0.36(-8.96%)
Mar 08, 2024
4.050
4.330
4.000
4.020
37,744,476
+0.12(+3.08%)
Mar 07, 2024
4.020
4.160
3.810
3.900
31,957,890
-0.12(-2.99%)
Mar 06, 2024
3.710
4.100
3.630
4.020
48,405,120
+0.39(+10.74%)
Mar 05, 2024
3.720
3.797
3.600
3.630
28,226,304
-0.23(-5.96%)
Mar 04, 2024
3.890
4.020
3.680
3.860
38,704,384
-0.03(-0.77%)
Mar 01, 2024
3.190
3.890
3.160
3.890
77,919,680
+0.36(+10.20%)
Feb 29, 2024
3.590
3.895
3.460
3.530
57,003,500
+0.10(+2.92%)
Feb 28, 2024
3.470
3.630
3.370
3.430
37,178,112
-0.12(-3.38%)
Feb 27, 2024
3.170
3.630
3.150
3.550
53,922,356
+0.51(+16.78%)
Feb 26, 2024
2.920
3.080
2.830
3.040
33,297,556
+0.03(+1.00%)
Feb 23, 2024
3.250
3.270
2.980
3.010
54,728,256
-0.12(-3.83%)
Feb 22, 2024
3.530
3.530
3.110
3.130
46,649,176
-0.27(-8.08%)
Feb 21, 2024
3.730
3.740
3.341
3.405
43,946,824
-0.33(-8.71%)
Feb 20, 2024
3.850
3.885
3.700
3.730
21,682,822
-0.23(-5.81%)
Feb 16, 2024
3.850
4.010
3.750
3.960
31,134,674
-0.06(-1.49%)
Feb 15, 2024
4.180
4.290
3.941
4.020
40,962,620
-0.21(-4.96%)
Feb 14, 2024
4.350
4.350
4.090
4.230
29,144,460
+0.06(+1.44%)
Feb 13, 2024
4.280
4.320
4.080
4.170
38,221,924
-0.40(-8.75%)
Feb 12, 2024
4.330
4.690
4.290
4.570
47,982,788
+0.24(+5.54%)
Feb 09, 2024
4.250
4.430
4.165
4.330
41,029,664
+0.14(+3.34%)
Feb 08, 2024
4.210
4.290
4.100
4.190
35,773,520
-0.03(-0.71%)
Feb 07, 2024
4.550
4.590
4.180
4.220
36,835,128
-0.27(-6.01%)
Feb 06, 2024
4.170
4.540
4.130
4.490
50,679,660
+0.15(+3.34%)
Feb 05, 2024
4.430
4.450
4.160
4.345
40,489,912
-0.32(-6.76%)
Feb 02, 2024
4.690
4.830
4.500
4.660
60,637,960
-0.04(-0.85%)
Feb 01, 2024
4.980
5.140
4.420
4.700
110,739,792
+0.25(+5.62%)
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
3.900
4.040
32,797,122
-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
4.180
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
67,810,016
+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
31,723,338
-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%)
Nov 01, 2023
5.860
5.880
5.590
5.750
20,135,748
-0.14(-2.38%)
Oct 31, 2023
5.720
5.980
5.680
5.890
16,156,179
+0.19(+3.33%)
Oct 30, 2023
6.020
6.075
5.580
5.700
23,372,576
-0.20(-3.39%)
Oct 27, 2023
6.300
6.380
5.870
5.900
19,743,192
-0.36(-5.75%)
Oct 26, 2023
6.280
6.535
6.140
6.260
19,778,400
+0.04(+0.64%)
Oct 25, 2023
6.170
6.240
6.010
6.220
17,896,904
-0.08(-1.27%)
Oct 24, 2023
6.010
6.465
6.010
6.300
23,992,112
+0.42(+7.14%)
Oct 23, 2023
6.010
6.130
5.782
5.880
23,058,464
-0.22(-3.61%)
Oct 20, 2023
6.380
6.430
6.060
6.100
38,352,564
-0.46(-7.01%)
Oct 19, 2023
7.050
7.110
6.525
6.560
23,353,966
-0.44(-6.29%)
Oct 18, 2023
7.610
7.620
6.900
7.000
27,561,762
-0.72(-9.33%)
Oct 17, 2023
7.330
7.900
7.290
7.720
21,895,436
+0.21(+2.80%)
Oct 16, 2023
7.370
7.610
7.200
7.510
22,539,494
+0.17(+2.32%)
Oct 13, 2023
7.470
7.785
7.270
7.340
32,735,394
-0.07(-0.94%)
Oct 12, 2023
7.510
7.600
7.230
7.410
28,427,588
-0.13(-1.72%)
Oct 11, 2023
7.800
7.880
7.290
7.540
69,310,264
+0.38(+5.31%)
Oct 10, 2023
6.430
7.215
6.400
7.160
28,050,672
+0.75(+11.70%)
Oct 09, 2023
6.480
6.750
6.270
6.410
16,231,490
-0.20(-3.03%)
Oct 06, 2023
6.220
6.770
6.165
6.610
18,205,818
+0.21(+3.28%)
Oct 05, 2023
6.400
6.530
6.190
6.400
19,701,280
-0.13(-1.99%)
Oct 04, 2023
6.550
6.600
6.175
6.530
24,800,366
+0.00(+0.00%)
Oct 03, 2023
6.720
6.735
6.460
6.530
25,967,220
-0.29(-4.32%)
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
.