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: 9:41 AM EDT, May 22, 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 (%)
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%)
Jan 02, 2014
2.060
2.330
1.890
2.330
52,639,820
+0.78(+50.32%)
Dec 31, 2013
1.640
1.650
1.550
1.550
3,691,200
-0.08(-4.91%)
Dec 30, 2013
1.670
1.680
1.600
1.630
2,202,531
-0.03(-1.81%)
Dec 27, 2013
1.700
1.730
1.550
1.660
6,297,711
-0.06(-3.49%)
Dec 26, 2013
1.750
1.780
1.700
1.720
2,372,229
-0.03(-1.71%)
Dec 24, 2013
1.750
1.800
1.690
1.750
2,413,230
-0.02(-1.13%)
Dec 23, 2013
1.860
1.860
1.760
1.770
2,967,913
-0.07(-3.80%)
Dec 20, 2013
1.800
1.870
1.800
1.840
3,883,126
+0.04(+2.22%)
Dec 19, 2013
1.840
1.840
1.740
1.800
3,627,827
-0.02(-1.10%)
Dec 18, 2013
1.877
1.890
1.780
1.820
3,044,912
+0.01(+0.55%)
Dec 17, 2013
1.890
1.950
1.740
1.810
10,124,433
-0.14(-7.18%)
Dec 16, 2013
1.980
2.060
1.900
1.950
8,649,674
-0.14(-6.70%)
Dec 13, 2013
2.060
2.170
2.020
2.090
15,814,843
+0.11(+5.56%)
Dec 12, 2013
1.820
1.990
1.810
1.980
14,425,696
+0.21(+11.86%)
Dec 11, 2013
1.850
1.890
1.720
1.770
7,297,860
-0.10(-5.35%)
Dec 10, 2013
1.660
1.880
1.480
1.870
22,944,256
+0.19(+11.31%)
Dec 09, 2013
1.920
1.930
1.610
1.680
24,867,964
-0.38(-18.41%)
Dec 06, 2013
2.080
2.240
1.840
2.059
0
+0.25(+13.76%)
Dec 05, 2013
1.450
1.960
1.430
1.810
69,468,592
+0.54(+42.52%)
Dec 04, 2013
1.050
1.280
1.010
1.270
36,917,836
+0.48(+60.76%)
Dec 03, 2013
0.8400
0.8400
0.7600
0.7900
4,675,600
-0.03(-4.23%)
Dec 02, 2013
0.7500
0.8250
0.7401
0.8249
0
+0.09(+12.23%)
Nov 29, 2013
0.7100
0.7449
0.7099
0.7350
0
+0.03(+3.67%)
Nov 27, 2013
0.6675
0.7100
0.6602
0.7090
0
+0.05(+7.44%)
Nov 26, 2013
0.6500
0.6770
0.6300
0.6599
0
+0.03(+4.09%)
Nov 25, 2013
0.6800
0.6800
0.6200
0.6340
0
-0.03(-3.97%)
Nov 22, 2013
0.6600
0.6850
0.6400
0.6602
0
+0.02(+3.16%)
Nov 21, 2013
0.6600
0.6648
0.6200
0.6400
0
-0.00(-0.62%)
Nov 20, 2013
0.6700
0.6700
0.6440
0.6440
0
-0.02(-2.48%)
Nov 19, 2013
0.6750
0.6888
0.6366
0.6604
0
-0.02(-2.88%)
Nov 18, 2013
0.7000
0.7100
0.6602
0.6800
2,637,757
-0.00(-0.01%)
Nov 15, 2013
0.6800
0.7300
0.6800
0.6801
0
+0.01(+1.51%)
Nov 14, 2013
0.6100
0.6700
0.5800
0.6700
0
+0.14(+27.50%)
Nov 12, 2013
0.5476
0.5548
0.5230
0.5255
0
-0.00(-0.83%)
Nov 11, 2013
0.5400
0.5600
0.5231
0.5299
0
-0.00(-0.02%)
Nov 08, 2013
0.5010
0.5439
0.5010
0.5300
0
+0.01(+1.92%)
Nov 07, 2013
0.4700
0.5450
0.4651
0.5200
0
+0.04(+7.77%)
Nov 06, 2013
0.5500
0.5783
0.4500
0.4825
3,475,984
-0.07(-12.27%)
Nov 05, 2013
0.5870
0.5870
0.5450
0.5500
0
-0.02(-3.71%)
Nov 04, 2013
0.5700
0.5896
0.5700
0.5712
0
-0.01(-1.59%)
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
.