PLUG - Plug Power Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 20239.699.759.309.519.5110,778,882
07 Jun 20239.389.909.219.559.5537,063,700
06 Jun 20238.389.188.269.049.0425,709,000
05 Jun 20238.758.878.408.428.4216,088,600
02 Jun 20238.738.878.548.778.7716,046,400
01 Jun 20238.368.648.018.468.4623,893,600
31 May 20238.838.918.188.328.3262,396,300
30 May 20238.378.998.328.848.8430,244,800
26 May 20238.418.448.078.258.2518,765,300
25 May 20238.508.618.148.388.3816,632,700
24 May 20238.638.658.238.468.4620,849,700
23 May 20238.769.198.458.818.8126,683,100
22 May 20238.008.897.918.838.8337,695,400
19 May 20237.968.107.677.737.7319,710,600
18 May 20238.008.017.667.877.8721,771,200
17 May 20237.628.147.588.048.0422,927,100
16 May 20237.797.817.547.557.5518,146,200
15 May 20237.518.017.397.857.8522,715,600
12 May 20237.688.027.447.487.4822,964,700
11 May 20237.777.897.487.657.6525,825,200
10 May 20238.138.187.737.837.8321,750,200
09 May 20238.688.857.918.018.0153,930,100
08 May 20239.479.509.059.299.2916,994,000
05 May 20238.959.408.939.299.2917,587,300
04 May 20238.848.918.628.788.7810,768,600
03 May 20238.589.138.508.868.8613,034,300
02 May 20238.808.818.498.598.5912,848,900
01 May 20239.019.098.708.838.8314,591,600
28 Apr 20238.969.168.799.039.0311,943,000
27 Apr 20238.659.168.658.978.9720,213,200
26 Apr 20238.898.898.378.478.4724,227,800
25 Apr 20239.129.138.768.918.9115,692,300
24 Apr 20239.019.358.839.279.2715,612,100
21 Apr 20238.849.158.659.059.0525,217,800
20 Apr 20238.749.028.668.858.8519,562,500
19 Apr 20238.809.158.729.009.0023,991,200
18 Apr 20239.359.388.869.029.0224,497,500
17 Apr 20239.019.588.899.509.5024,515,400
14 Apr 20239.319.418.889.049.0425,300,800
13 Apr 20239.509.609.259.309.3021,825,800
12 Apr 202310.1110.239.329.399.3927,286,000
11 Apr 20239.409.799.289.769.7628,712,700
10 Apr 20239.159.388.909.369.3629,697,800
06 Apr 20239.759.799.249.279.2731,901,200
05 Apr 202310.4610.579.609.689.6830,436,700
04 Apr 202311.2411.2410.3710.5810.5822,188,700
03 Apr 202311.5011.7610.8411.1211.1221,238,100
31 Mar 202311.4011.9111.1811.7211.7217,510,100
30 Mar 202311.4011.6011.1711.2511.2517,551,700
29 Mar 202310.6411.1210.4011.0311.0316,965,600
28 Mar 202310.7210.7510.3010.4010.4015,194,400
27 Mar 202311.4611.4610.6210.7210.7218,547,300
24 Mar 202311.2611.4210.9211.2311.2315,343,400
23 Mar 202311.4512.3511.2611.4911.4919,846,300
22 Mar 202311.5211.8011.1811.2211.2217,513,500
21 Mar 202311.0511.6710.9911.5211.5217,745,000
20 Mar 202311.1711.4210.7310.8410.8419,631,500
17 Mar 202311.6711.7710.9711.1711.1725,744,600
16 Mar 202311.7411.9411.3911.8011.8017,420,800
15 Mar 202311.7511.8511.4111.8011.8019,619,200
14 Mar 202312.8213.0011.8612.1612.1632,654,300
13 Mar 202311.9612.7611.6612.4012.4017,818,700
10 Mar 202313.0113.0111.9912.3512.3523,237,700
09 Mar 202313.7714.0713.0013.0213.0215,295,400
08 Mar 202313.3313.8313.1613.7813.7811,065,800
07 Mar 202313.6013.7013.1313.4013.4012,835,200
06 Mar 202313.9814.2813.6413.6713.6712,768,800
03 Mar 202313.5313.9713.2913.8413.8419,169,300
02 Mar 202313.6413.6412.3913.3313.3333,011,600
01 Mar 202314.9115.0314.1114.2114.2117,422,800
28 Feb 202314.5815.0814.4214.8714.8716,026,600
27 Feb 202314.4014.7214.2014.6614.6611,486,100
24 Feb 202314.2114.2913.9114.1814.1811,163,300
23 Feb 202314.9315.0114.2014.6514.6512,960,000
22 Feb 202314.4814.7714.2014.5414.5411,096,100
21 Feb 202315.3015.4514.4014.4314.4314,390,500
17 Feb 202315.6815.7615.2215.5815.5810,668,600
16 Feb 202316.3616.5815.8215.8415.8412,856,400
15 Feb 202315.7116.8015.6416.7716.7715,777,600
14 Feb 202315.2015.8714.8215.8115.8113,326,800
13 Feb 202315.3415.8414.8715.4715.4710,766,500
10 Feb 202315.1515.5514.8415.3615.3612,390,300
09 Feb 202316.1816.5215.2615.3615.3614,681,100
08 Feb 202316.1616.8115.8915.9015.9015,352,100
07 Feb 202316.5316.5715.5116.1416.1419,577,100
06 Feb 202316.8617.1416.2516.4816.4816,571,800
03 Feb 202317.2518.0717.1017.3817.3813,428,200
02 Feb 202318.2618.8817.4517.8917.8925,903,700
01 Feb 202316.9618.0916.6117.6817.6822,894,900
31 Jan 202315.9617.0815.9317.0217.0220,455,400
30 Jan 202315.5616.0815.3015.7115.7114,488,900
27 Jan 202315.1116.0714.9215.8615.8625,437,200
26 Jan 202316.5716.6915.0015.3715.3728,030,100
25 Jan 202316.2516.5215.4716.3416.3418,991,600
24 Jan 202317.0517.4916.6716.7416.7414,889,700
23 Jan 202316.1817.6415.9617.4417.4424,582,700
20 Jan 202315.4815.9315.2915.9015.9014,991,000
19 Jan 202315.8916.3915.1215.3115.3120,463,300
18 Jan 202317.0718.1316.5316.7016.7023,290,300
17 Jan 202316.6717.1016.3316.8316.8317,293,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...