Plug Power Inc. (PLUG) NASDAQ

2.76

-0.03(-1.08%)

Updated at October 29 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 29, 20252.822.762.763.052.7130.35M
October 28, 20252.952.792.792.952.7884.17M
October 27, 20253.112.962.963.142.8896.12M
October 24, 20253.032.952.953.062.8779.6M
October 23, 20252.992.882.883.052.8661.09M
October 22, 20253.042.922.923.112.77111.1M
October 21, 20253.383.123.123.383.05110.79M
October 20, 20253.643.43.43.653.35112.44M
October 17, 20253.453.43.43.593.38103.12M
October 16, 20253.873.483.484.253.46184.33M
October 15, 20254.173.853.854.253.64180.33M
October 14, 20253.714.054.054.183.58196.84M
October 13, 20253.673.93.94.073.66190.07M
October 10, 20253.83.423.423.943.4165.05M
October 09, 20253.473.783.783.813.35164.54M
October 08, 20253.623.663.663.873.52147.83M
October 07, 20254.193.873.874.323.68194.7M
October 06, 20254.54.134.134.583.84403.04M
October 03, 20253.223.813.813.953.2494.09M
October 02, 20252.952.832.832.962.77120.82M
October 01, 20252.332.932.932.942.33212.68M
September 30, 20252.242.332.332.382.1968.6M
September 29, 20252.432.272.272.462.2271.44M
September 26, 20252.422.372.372.492.394.85M
September 25, 20252.252.362.362.392.19114.74M
September 24, 20252.472.42.42.612.35168.86M
September 23, 20252.932.532.533.162.51383.17M
September 22, 20252.192.652.652.682.09209.59M
September 19, 20252.062.182.182.32.05148.89M
September 18, 20252.052.12.12.121.93126.09M
September 17, 20251.7222.021.69206.38M
September 16, 20251.591.681.681.741.5569.16M
September 15, 20251.561.571.571.581.5248.95M
September 12, 20251.521.521.521.531.4826.79M
September 11, 20251.431.511.511.561.4354.14M
September 10, 20251.441.441.441.51.4138.96M
September 09, 20251.441.411.411.441.4130.08M
September 08, 20251.471.441.441.491.4331.63M
September 05, 20251.461.461.461.511.4132.55M
September 04, 20251.491.441.441.511.4433.59M
September 03, 20251.541.491.491.551.4846.41M
September 02, 20251.511.481.481.541.4645.43M
August 29, 20251.621.571.571.641.5629.84M
August 28, 20251.631.631.631.671.6126.79M
August 27, 20251.651.621.621.661.626.86M
August 26, 20251.681.651.651.71.6337.69M
August 25, 20251.681.671.671.721.6447.45M
August 22, 20251.551.681.681.681.5460.7M
August 21, 20251.561.541.541.571.5229.04M
August 20, 20251.571.561.561.591.541.27M
August 19, 20251.651.581.581.671.5640.42M
August 18, 20251.721.661.661.751.6355.08M
August 15, 20251.661.71.71.731.658.91M
August 14, 20251.611.651.651.681.5837.51M
August 13, 20251.521.661.661.721.5275.62M
August 12, 20251.561.541.541.561.4374.3M
August 11, 20251.551.581.581.621.5353.35M
August 08, 20251.541.511.511.571.523.47M
August 07, 20251.51.511.511.561.4630.63M
August 06, 20251.531.461.461.541.4529.99M