Plug Power More Historical Data - 1PLUG | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Plug Power Inc (1PLUG)
Plug Power Inc (1PLUG) Historical

1PLUG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 15 2024	2.72	-0.03	-1.09%	2.8175	2.8545	2.61	51,804
Jul 12 2024	2.75	0.16	6.18%	2.747	2.9195	2.70	78,184
Jul 11 2024	2.59	0.18	7.29%	2.472	2.679	2.472	66,541
Jul 10 2024	2.414	-0.01	-0.23%	2.39	2.449	2.374	21,302
Jul 09 2024	2.4195	-0.03	-1.16%	2.453	2.548	2.33	26,438
Jul 08 2024	2.448	0.11	4.62%	2.4155	2.4895	2.3815	32,336
Jul 05 2024	2.34	0.07	3.04%	2.2985	2.38	2.286	22,057
Jul 04 2024	2.271	0.09	4.17%	2.2805	2.2805	2.271	2,300
Jul 03 2024	2.18	0.05	2.30%	2.139	2.3485	2.131	16,260
Jul 02 2024	2.131	-0.11	-4.80%	2.145	2.207	2.12	12,560
Jul 01 2024	2.2385	0.00	-0.20%	2.2365	2.239	2.19	9,924
Jun 28 2024	2.243	-0.03	-1.45%	2.339	2.487	2.243	16,611
Jun 27 2024	2.276	0.01	0.31%	2.2955	2.349	2.2655	14,851
Jun 26 2024	2.269	0.02	0.82%	2.2985	2.2985	2.2005	9,551
Jun 25 2024	2.2505	-0.02	-0.77%	2.2725	2.369	2.2505	15,898
Jun 24 2024	2.268	-0.09	-3.82%	2.269	2.332	2.261	22,389
Jun 21 2024	2.358	-0.07	-2.88%	2.3705	2.4395	2.356	32,684
Jun 20 2024	2.428	-0.04	-1.64%	2.465	2.509	2.401	28,823
Jun 19 2024	2.4685	-0.03	-1.26%	2.4705	2.471	2.43	7,975
Jun 18 2024	2.50	-0.02	-0.95%	2.5335	2.542	2.50	7,725
Jun 17 2024	2.524	-0.01	-0.37%	2.556	2.627	2.50	12,550
Jun 14 2024	2.5335	-0.22	-7.87%	2.63	2.7095	2.5005	19,550
Jun 13 2024	2.75	0.01	0.36%	2.7135	2.75	2.6455	700
Jun 12 2024	2.74	0.03	1.14%	2.7555	2.909	2.74	22,160
Jun 11 2024	2.709	-0.10	-3.58%	2.776	2.776	2.684	6,278
Jun 10 2024	2.8095	0.03	1.17%	2.6925	2.8095	2.6925	15,400
Jun 07 2024	2.777	-0.01	-0.47%	2.786	2.8495	2.68	32,573
Jun 06 2024	2.79	0.04	1.45%	2.793	2.847	2.692	28,274
Jun 05 2024	2.75	-0.27	-8.82%	3.006	3.0355	2.7075	27,659
Jun 04 2024	3.016	-0.15	-4.68%	3.174	3.175	2.98	14,298
Jun 03 2024	3.164	0.13	4.22%	3.097	3.256	3.096	58,402
May 31 2024	3.036	0.10	3.41%	3.041	3.133	2.99	30,900
May 30 2024	2.936	-0.04	-1.28%	2.976	3.0395	2.90	23,972
May 29 2024	2.974	-0.10	-3.25%	3.0395	3.07	2.91	18,816
May 28 2024	3.074	0.07	2.47%	3.049	3.156	3.046	28,171
May 27 2024	3.00	0.04	1.49%	2.96	3.02	2.96	11,857
May 24 2024	2.956	0.01	0.20%	2.90	2.956	2.854	16,057
May 23 2024	2.95	-0.20	-6.35%	3.117	3.185	2.95	20,222
May 22 2024	3.15	0.29	10.14%	2.86	3.1955	2.824	35,261
May 21 2024	2.86	-0.12	-3.90%	2.95	2.95	2.834	12,156
May 20 2024	2.976	-0.10	-3.25%	2.986	3.0775	2.931	18,130
May 17 2024	3.076	0.04	1.32%	3.15	3.19	3.076	8,990
May 16 2024	3.036	-0.12	-3.92%	3.144	3.19	2.9625	15,858
May 15 2024	3.16	-0.14	-4.24%	3.3925	3.506	3.00	64,115
May 14 2024	3.30	0.65	24.34%	2.7225	3.98	2.662	91,198
May 13 2024	2.654	0.20	8.08%	2.395	2.686	2.31	40,355
May 10 2024	2.4555	0.26	11.61%	2.56	2.64	2.37	28,574
May 09 2024	2.20	-0.22	-9.02%	2.40	2.40	2.10	11,675
May 08 2024	2.418	-0.11	-4.28%	2.482	2.482	2.3405	7,700
May 07 2024	2.526	-0.15	-5.57%	2.534	2.5685	2.494	44,841
May 06 2024	2.675	0.15	5.98%	2.5485	2.675	2.4635	45,912
May 03 2024	2.524	0.32	14.73%	2.41	2.56	2.2405	52,595
May 02 2024	2.20	0.01	0.46%	2.217	2.303	2.20	32,130
Apr 30 2024	2.19	-0.11	-4.58%	2.288	2.288	2.1195	10,576
Apr 29 2024	2.295	0.02	0.66%	2.296	2.42	2.289	39,625
Apr 26 2024	2.28	0.10	4.59%	2.274	2.28	2.2375	23,094
Apr 25 2024	2.18	-0.12	-5.01%	2.21	2.242	2.0805	9,621
Apr 24 2024	2.295	-0.17	-6.78%	2.453	2.51	2.2305	25,236
Apr 23 2024	2.462	0.07	2.78%	2.3655	2.5485	2.346	15,806
Apr 22 2024	2.3955	-0.10	-4.18%	2.5385	2.539	2.32	5,750
Apr 19 2024	2.50	-0.17	-6.33%	2.477	2.5845	2.477	4,885
Apr 18 2024	2.669	0.12	4.67%	2.6145	2.669	2.571	2,280
Apr 17 2024	2.55	-0.03	-1.16%	2.5465	2.564	2.5465	9,156

Reward Minerals

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions