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

Get Started

Home
Investing
Stocks
USA
NASDAQ
Plug Power Inc (PLUG)
Plug Power Inc (PLUG) Historical

PLUG Plug Power Inc

2.48

0.15 (6.44%)

Jul 27 2024 - Closed

Delayed by 15 minutes

PLUG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	2.49	0.16	6.87%	2.38	2.53	2.37	45,213,461
Jul 25 2024	2.33	-0.10	-4.12%	2.4101	2.47	2.31	40,438,913
Jul 24 2024	2.43	-0.06	-2.41%	2.48	2.57	2.41	37,931,674
Jul 23 2024	2.49	0.00	0.00%	2.49	2.53	2.45	33,013,976
Jul 22 2024	2.49	-0.03	-0.99%	2.61	2.61	2.43	28,700,443
Jul 19 2024	2.515	-0.41	-13.87%	2.47	2.58	2.42	81,016,654
Jul 18 2024	2.92	-0.14	-4.42%	3.10	3.225	2.91	36,484,726
Jul 17 2024	3.055	-0.29	-8.53%	3.2498	3.335	3.00	40,570,571
Jul 16 2024	3.34	0.13	4.05%	3.21	3.34	3.08	50,672,228
Jul 15 2024	3.21	0.14	4.56%	2.975	3.23	2.83	60,414,244
Jul 12 2024	3.07	0.14	4.78%	3.05	3.14	2.97	46,214,553
Jul 11 2024	2.93	0.24	8.92%	2.80	2.95	2.76	41,486,894
Jul 10 2024	2.69	0.12	4.67%	2.60	2.72	2.55	30,309,751
Jul 09 2024	2.57	-0.07	-2.65%	2.65	2.67	2.51	24,252,248
Jul 08 2024	2.64	0.05	1.93%	2.63	2.71	2.55	25,726,013
Jul 05 2024	2.59	0.12	4.86%	2.47	2.62	2.43	29,348,054
Jul 03 2024	2.47	0.20	8.81%	2.30	2.53	2.2925	41,364,705
Jul 02 2024	2.27	-0.01	-0.44%	2.31	2.35	2.21	29,315,352
Jul 01 2024	2.28	-0.05	-2.15%	2.35	2.40	2.26	30,310,067
Jun 28 2024	2.33	-0.13	-5.28%	2.59	2.63	2.31	121,561,357
Jun 27 2024	2.46	0.01	0.41%	2.48	2.51	2.41	27,257,753
Jun 26 2024	2.45	0.09	3.81%	2.37	2.46	2.35	21,098,110
Jun 25 2024	2.36	-0.09	-3.67%	2.50	2.53	2.35	33,893,420
Jun 24 2024	2.45	0.04	1.66%	2.43	2.47	2.33	25,981,286
Jun 21 2024	2.41	-0.13	-4.93%	2.55	2.56	2.40	44,522,820
Jun 20 2024	2.535	-0.11	-3.98%	2.65	2.66	2.52	24,656,600
Jun 18 2024	2.64	-0.08	-2.94%	2.71	2.72	2.62	22,215,202
Jun 17 2024	2.72	0.02	0.74%	2.71	2.75	2.63	18,777,393
Jun 14 2024	2.70	-0.14	-4.93%	2.82	2.84	2.69	20,800,155
Jun 13 2024	2.84	-0.08	-2.74%	2.96	2.96	2.78	22,089,119
Jun 12 2024	2.92	0.00	0.00%	3.05	3.17	2.88	33,387,166
Jun 11 2024	2.92	-0.05	-1.68%	2.95	2.985	2.85	18,502,626
Jun 10 2024	2.97	0.07	2.41%	2.86	3.0399	2.85	21,689,085
Jun 07 2024	2.90	-0.10	-3.33%	2.92	3.09	2.86	31,398,102
Jun 06 2024	3.00	-0.01	-0.33%	2.95	3.06	2.91	24,785,998
Jun 05 2024	3.01	-0.21	-6.52%	3.26	3.265	2.91	59,181,274
Jun 04 2024	3.22	-0.23	-6.67%	3.36	3.37	3.2141	26,343,288
Jun 03 2024	3.45	0.12	3.60%	3.465	3.55	3.41	33,561,009
May 31 2024	3.33	0.03	0.91%	3.31	3.38	3.20	35,155,023
May 30 2024	3.30	0.10	3.12%	3.26	3.32	3.115	30,775,352
May 29 2024	3.20	-0.04	-1.23%	3.17	3.27	3.11	24,763,054
May 28 2024	3.24	-0.01	-0.31%	3.41	3.48	3.23	30,684,758
May 24 2024	3.25	0.18	5.69%	3.13	3.31	3.08	18,470,931
May 23 2024	3.075	-0.34	-9.82%	3.40	3.40	3.06	26,228,050
May 22 2024	3.41	0.33	10.71%	3.09	3.44	3.0503	61,423,856
May 21 2024	3.08	-0.12	-3.75%	3.11	3.14	3.06	20,875,746
May 20 2024	3.20	-0.05	-1.54%	3.22	3.26	3.08	24,374,133
May 17 2024	3.25	-0.18	-5.25%	3.32	3.38	3.195	34,872,086
May 16 2024	3.43	0.02	0.59%	3.38	3.49	3.24	32,541,260
May 15 2024	3.41	-0.03	-0.87%	3.73	3.75	3.18	76,901,357
May 14 2024	3.44	0.55	19.03%	4.89	4.90	3.42	202,918,110
May 13 2024	2.89	0.33	12.89%	2.62	2.96	2.58	50,919,646
May 10 2024	2.56	-0.21	-7.58%	2.72	2.83	2.49	32,882,501
May 09 2024	2.77	0.25	9.92%	2.40	2.81	2.36	63,705,681
May 08 2024	2.52	-0.12	-4.55%	2.58	2.605	2.455	35,676,252
May 07 2024	2.64	-0.07	-2.58%	2.69	2.77	2.60	26,761,083
May 06 2024	2.71	-0.03	-1.09%	2.80	2.90	2.67	29,197,094
May 03 2024	2.74	0.29	11.84%	2.56	2.78	2.56	44,725,690
May 02 2024	2.45	0.15	6.52%	2.41	2.52	2.30	35,873,484
May 01 2024	2.30	-0.01	-0.43%	2.31	2.5397	2.28	42,998,081
Apr 30 2024	2.31	-0.09	-3.75%	2.36	2.37	2.28	29,951,197
Apr 29 2024	2.40	-0.01	-0.41%	2.51	2.605	2.385	28,049,671

Deltex Medical (PK)

BNP Paribas Issuance

Activepassive Intermedia...

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