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 (%)
Aug 31, 2020
13.11
13.33
12.76
12.98
16,429,148
-0.09(-0.69%)
Aug 28, 2020
13.10
13.17
12.70
13.07
14,974,100
+0.08(+0.62%)
Aug 27, 2020
13.08
13.42
12.69
12.99
19,231,032
-0.06(-0.46%)
Aug 26, 2020
12.88
13.72
12.78
13.05
31,598,136
+0.20(+1.56%)
Aug 25, 2020
12.36
12.91
12.33
12.85
20,849,416
+0.51(+4.13%)
Aug 24, 2020
13.00
13.27
11.81
12.34
37,283,160
-0.59(-4.56%)
Aug 21, 2020
13.45
13.93
12.69
12.93
43,700,200
-0.74(-5.41%)
Aug 20, 2020
13.98
13.99
12.87
13.67
34,877,776
+0.02(+0.15%)
Aug 19, 2020
13.01
14.35
13.00
13.65
55,187,136
+0.88(+6.89%)
Aug 18, 2020
12.35
12.93
12.08
12.77
28,790,652
+0.57(+4.67%)
Aug 17, 2020
11.43
12.34
11.43
12.20
25,981,764
+0.80(+7.02%)
Aug 14, 2020
11.34
11.78
11.26
11.40
22,857,000
+0.04(+0.35%)
Aug 13, 2020
11.17
11.92
10.89
11.36
35,511,968
+0.73(+6.87%)
Aug 12, 2020
10.49
10.72
10.11
10.63
64,104,688
-0.68(-6.01%)
Aug 11, 2020
11.98
11.99
11.24
11.31
26,179,284
-0.73(-6.06%)
Aug 10, 2020
11.96
12.20
11.54
12.04
31,837,372
+0.76(+6.74%)
Aug 07, 2020
10.95
11.75
10.73
11.28
36,721,400
+0.55(+5.13%)
Aug 06, 2020
10.15
11.48
10.11
10.73
72,729,760
+1.40(+15.01%)
Aug 05, 2020
9.090
9.430
8.980
9.330
14,850,239
+0.26(+2.87%)
Aug 04, 2020
9.230
9.300
8.770
9.070
18,461,936
-0.09(-0.98%)
Aug 03, 2020
8.170
9.250
8.060
9.160
32,430,866
+1.45(+18.81%)
Jul 31, 2020
8.131
8.131
7.070
7.710
15,149,800
-0.26(-3.26%)
Jul 30, 2020
7.870
8.020
7.660
7.970
13,524,775
-0.22(-2.69%)
Jul 29, 2020
8.110
8.280
7.970
8.190
11,942,718
+0.13(+1.61%)
Jul 28, 2020
8.350
8.350
8.030
8.060
10,315,672
-0.29(-3.47%)
Jul 27, 2020
8.530
8.690
8.130
8.350
15,358,886
-0.17(-2.00%)
Jul 24, 2020
8.140
8.740
7.920
8.520
19,477,500
-0.01(-0.12%)
Jul 23, 2020
8.770
8.880
8.370
8.530
20,563,852
-0.42(-4.69%)
Jul 22, 2020
9.040
9.250
8.680
8.950
17,343,144
-0.13(-1.43%)
Jul 21, 2020
8.720
9.390
8.680
9.080
25,948,252
+0.48(+5.58%)
Jul 20, 2020
8.920
9.050
8.320
8.600
17,188,484
-0.39(-4.39%)
Jul 17, 2020
9.130
9.210
8.860
8.995
13,686,600
-0.07(-0.72%)
Jul 16, 2020
8.920
9.660
8.910
9.060
20,401,572
+0.02(+0.22%)
Jul 15, 2020
8.820
9.160
8.730
9.040
20,023,672
+0.39(+4.51%)
Jul 14, 2020
8.300
8.740
8.170
8.650
18,908,980
+0.34(+4.09%)
Jul 13, 2020
9.566
9.588
8.280
8.310
32,423,184
-0.99(-10.65%)
Jul 10, 2020
8.850
9.490
8.760
9.300
27,965,300
+0.35(+3.91%)
Jul 09, 2020
9.350
9.360
8.500
8.950
44,584,952
-0.55(-5.79%)
Jul 08, 2020
9.690
9.730
9.210
9.500
24,081,492
+0.09(+0.96%)
Jul 07, 2020
9.550
9.690
8.710
9.410
44,639,636
-0.57(-5.71%)
Jul 06, 2020
9.630
10.49
9.520
9.980
54,664,344
+0.88(+9.67%)
Jul 02, 2020
9.520
9.650
8.950
9.100
38,140,000
+0.23(+2.59%)
Jul 01, 2020
8.640
9.310
8.440
8.870
55,761,360
+0.66(+8.04%)
Jun 30, 2020
8.270
8.340
7.740
8.210
33,746,092
+0.22(+2.75%)
Jun 29, 2020
7.070
8.260
7.060
7.990
46,883,048
+1.16(+16.98%)
Jun 26, 2020
7.250
7.280
6.620
6.830
29,148,100
-0.52(-7.07%)
Jun 25, 2020
7.430
7.530
7.070
7.350
33,428,776
-0.22(-2.91%)
Jun 24, 2020
7.250
7.810
6.910
7.570
87,091,648
+1.14(+17.73%)
Jun 23, 2020
6.030
7.030
5.970
6.430
69,131,000
+0.86(+15.44%)
Jun 22, 2020
5.470
5.610
5.390
5.570
9,007,052
+0.09(+1.64%)
Jun 19, 2020
5.440
5.635
5.350
5.480
14,987,000
+0.09(+1.67%)
Jun 18, 2020
5.160
5.450
5.120
5.390
8,177,961
+0.10(+1.89%)
Jun 17, 2020
5.490
5.510
5.250
5.290
10,313,564
-0.16(-2.94%)
Jun 16, 2020
5.480
5.610
5.270
5.450
14,724,752
+0.24(+4.61%)
Jun 15, 2020
4.950
5.270
4.830
5.210
11,289,970
+0.15(+2.96%)
Jun 12, 2020
5.160
5.360
4.880
5.060
15,587,300
+0.31(+6.53%)
Jun 11, 2020
5.430
5.430
4.720
4.750
25,588,756
-0.91(-16.08%)
Jun 10, 2020
5.290
5.970
5.190
5.660
39,372,320
+0.57(+11.20%)
Jun 09, 2020
5.150
5.320
5.070
5.090
13,106,455
-0.19(-3.60%)
Jun 08, 2020
5.000
5.300
4.930
5.280
18,095,856
+0.40(+8.20%)
Jun 05, 2020
5.050
5.100
4.750
4.880
24,537,100
-0.12(-2.40%)
Jun 04, 2020
4.250
5.000
4.210
5.000
33,010,336
+0.83(+19.90%)
Jun 03, 2020
4.170
4.200
4.120
4.170
7,557,730
+0.02(+0.48%)
Jun 02, 2020
4.300
4.310
4.110
4.150
11,974,202
-0.13(-3.04%)
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
.