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
)
3.200
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Sep 29, 2023
7.700
7.950
7.470
7.600
18,358,346
+0.03(+0.40%)
Sep 28, 2023
7.750
7.750
7.270
7.570
18,434,860
-0.18(-2.32%)
Sep 27, 2023
7.690
7.880
7.620
7.750
22,146,796
+0.20(+2.65%)
Sep 26, 2023
7.370
7.680
7.270
7.550
16,077,116
+0.08(+1.07%)
Sep 25, 2023
7.470
7.560
7.410
7.470
12,971,436
+0.04(+0.54%)
Sep 22, 2023
7.650
7.770
7.330
7.430
17,319,004
-0.17(-2.24%)
Sep 21, 2023
7.920
7.940
7.580
7.600
18,359,088
-0.49(-6.06%)
Sep 20, 2023
8.290
8.450
8.080
8.090
11,226,344
-0.15(-1.82%)
Sep 19, 2023
8.070
8.300
8.020
8.240
12,120,571
+0.09(+1.10%)
Sep 18, 2023
8.480
8.480
8.140
8.150
11,130,593
-0.37(-4.34%)
Sep 15, 2023
8.700
8.785
8.440
8.520
20,241,728
-0.21(-2.41%)
Sep 14, 2023
8.370
8.800
8.320
8.730
17,037,420
+0.52(+6.33%)
Sep 13, 2023
8.290
8.410
8.080
8.210
12,621,365
-0.09(-1.08%)
Sep 12, 2023
7.850
8.305
7.790
8.300
14,567,473
+0.31(+3.88%)
Sep 11, 2023
8.010
8.110
7.750
7.990
13,439,909
+0.03(+0.38%)
Sep 08, 2023
8.200
8.200
7.850
7.960
15,534,671
-0.31(-3.75%)
Sep 07, 2023
8.250
8.290
7.900
8.270
15,515,069
-0.18(-2.13%)
Sep 06, 2023
8.520
8.535
8.260
8.450
11,019,301
-0.11(-1.29%)
Sep 05, 2023
8.430
8.675
8.350
8.560
12,518,822
+0.05(+0.59%)
Sep 01, 2023
8.600
8.830
8.500
8.510
11,117,421
+0.05(+0.59%)
Aug 31, 2023
8.610
8.830
8.430
8.460
14,861,475
-0.11(-1.28%)
Aug 30, 2023
8.820
8.930
8.540
8.570
17,143,754
-0.31(-3.49%)
Aug 29, 2023
8.280
8.980
8.170
8.880
17,989,664
+0.55(+6.60%)
Aug 28, 2023
8.270
8.470
8.220
8.330
12,634,296
+0.20(+2.46%)
Aug 25, 2023
8.010
8.240
7.971
8.130
17,412,354
+0.14(+1.75%)
Aug 24, 2023
8.240
8.290
7.780
7.990
23,422,620
-0.21(-2.56%)
Aug 23, 2023
8.370
8.530
8.160
8.200
17,999,526
-0.23(-2.73%)
Aug 22, 2023
8.970
9.040
8.350
8.430
20,750,704
-0.41(-4.64%)
Aug 21, 2023
8.650
8.970
8.575
8.840
14,540,096
+0.20(+2.31%)
Aug 18, 2023
8.390
8.820
8.310
8.640
13,178,711
+0.05(+0.58%)
Aug 17, 2023
8.560
8.660
8.390
8.590
18,016,212
+0.01(+0.12%)
Aug 16, 2023
8.800
8.970
8.560
8.580
16,052,866
-0.31(-3.49%)
Aug 15, 2023
9.190
9.300
8.890
8.890
15,019,137
-0.40(-4.31%)
Aug 14, 2023
8.920
9.380
8.810
9.290
19,321,006
+0.18(+1.98%)
Aug 11, 2023
8.950
9.130
8.669
9.110
27,660,648
+0.06(+0.66%)
Aug 10, 2023
9.330
9.770
8.840
9.050
69,350,528
-1.70(-15.81%)
Aug 09, 2023
10.86
11.03
10.56
10.75
21,691,244
-0.16(-1.47%)
Aug 08, 2023
10.66
10.94
10.35
10.91
17,580,058
-0.14(-1.27%)
Aug 07, 2023
11.50
11.51
10.84
11.05
18,774,598
-0.51(-4.41%)
Aug 04, 2023
11.75
11.96
11.54
11.56
14,388,746
-0.15(-1.32%)
Aug 03, 2023
11.48
11.97
11.47
11.71
12,264,371
+0.06(+0.56%)
Aug 02, 2023
12.21
12.21
11.35
11.65
29,492,392
-1.11(-8.70%)
Aug 01, 2023
12.89
13.17
12.70
12.76
18,338,916
-0.36(-2.74%)
Jul 31, 2023
12.11
13.14
12.08
13.12
31,436,804
+1.26(+10.62%)
Jul 28, 2023
11.90
12.05
11.64
11.86
16,563,916
+0.21(+1.80%)
Jul 27, 2023
12.24
12.33
11.54
11.65
17,344,764
-0.36(-3.00%)
Jul 26, 2023
11.50
12.14
11.46
12.01
19,997,516
+0.18(+1.52%)
Jul 25, 2023
12.32
12.45
11.82
11.83
16,852,920
-0.50(-4.06%)
Jul 24, 2023
12.42
12.66
12.27
12.33
14,576,398
-0.06(-0.48%)
Jul 21, 2023
12.80
12.80
12.11
12.39
21,134,588
-0.23(-1.82%)
Jul 20, 2023
12.96
13.05
12.39
12.62
23,324,136
-0.55(-4.18%)
Jul 19, 2023
13.05
13.44
12.95
13.17
29,988,444
+0.38(+2.97%)
Jul 18, 2023
12.85
13.26
12.72
12.79
28,648,200
+0.03(+0.24%)
Jul 17, 2023
12.21
13.09
12.05
12.76
35,382,740
+0.62(+5.11%)
Jul 14, 2023
13.22
13.29
11.99
12.14
53,841,600
-0.22(-1.78%)
Jul 13, 2023
11.83
12.80
11.74
12.36
44,937,736
+0.86(+7.48%)
Jul 12, 2023
11.56
11.81
11.38
11.50
32,227,648
+0.32(+2.86%)
Jul 11, 2023
11.04
11.24
10.74
11.18
22,401,860
+0.23(+2.10%)
Jul 10, 2023
10.61
10.97
10.46
10.95
20,537,200
+0.34(+3.20%)
Jul 07, 2023
10.07
10.94
10.04
10.61
29,258,112
+0.66(+6.63%)
Jul 06, 2023
10.49
10.49
9.810
9.950
34,089,616
-0.69(-6.48%)
Jul 05, 2023
10.44
11.12
10.28
10.64
36,453,580
+0.34(+3.30%)
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
.