UK markets closed

Plug Power Inc. (PLUG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
15.86+0.49 (+3.19%)
At close: 04:00PM EST
15.89 +0.03 (+0.19%)
After hours: 07:59PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202315.1116.0714.9215.8615.8625,396,300
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 202315.4815.9315.2915.9015.9014,976,700
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
13 Jan 202316.2716.8115.9816.4916.4919,115,500
12 Jan 202316.4416.8115.8516.7916.7918,483,300
11 Jan 202315.1616.2514.8216.2116.2121,779,700
10 Jan 202314.1914.9814.0314.9514.9513,444,500
09 Jan 202313.8714.5313.6614.2214.2218,610,500
06 Jan 202312.6213.4212.2813.4113.4114,561,500
05 Jan 202312.6712.7712.3812.6612.6611,640,400
04 Jan 202312.5413.0312.0813.0013.0013,353,500
03 Jan 202312.7112.9711.9112.1812.1829,326,000
30 Dec 202212.0812.4211.8812.3712.379,906,400
29 Dec 202211.9412.4211.8212.2312.2312,614,800
28 Dec 202211.7011.8811.4911.7111.7112,924,700
27 Dec 202212.2012.2211.6411.7211.7212,666,000
23 Dec 202212.5412.6512.2312.3412.348,968,300
22 Dec 202212.8312.8912.0412.5512.5517,301,500
21 Dec 202212.9113.2612.4913.0813.0814,017,000
20 Dec 202212.7313.4112.5812.7212.7215,369,600
19 Dec 202214.0914.0912.7112.9112.9121,122,800
16 Dec 202214.4114.5013.7114.0214.0222,296,100
15 Dec 202215.0315.6814.4014.4214.4224,646,700
14 Dec 202214.7615.5914.7015.2115.2127,714,900
13 Dec 202214.7915.1613.9514.1114.1117,427,900
12 Dec 202213.3014.1713.2213.9313.9312,933,500
09 Dec 202213.7413.8413.2813.3613.3612,053,600
08 Dec 202213.8014.2813.5513.7813.7811,442,800
07 Dec 202213.7514.1613.4013.6813.6813,039,500
06 Dec 202215.0115.0613.6813.8213.8222,985,900
05 Dec 202215.7115.9314.9614.9614.9611,224,500
02 Dec 202215.4416.0215.3215.8115.8110,416,800
01 Dec 202216.0616.2015.2715.7515.7513,885,100
30 Nov 202215.1515.9914.7615.9615.9620,705,700
29 Nov 202215.0315.4514.8714.9014.9011,519,300
28 Nov 202215.5515.8014.8614.9214.9212,173,300
25 Nov 202215.4415.7715.3315.7315.736,271,700
23 Nov 202215.2715.5114.9915.4815.4811,494,200
22 Nov 202215.1515.3114.8815.1815.1813,638,300
21 Nov 202215.5015.5014.8415.1915.1913,572,900
18 Nov 202216.5716.7415.4715.8415.8414,097,500
17 Nov 202215.9416.5315.5716.3016.3020,826,900
16 Nov 202217.2617.5016.3316.7116.7115,602,300
15 Nov 202218.0518.2617.3417.5617.5616,547,500
14 Nov 202217.8117.8916.6917.3017.3020,569,600
11 Nov 202217.0618.1616.7417.8917.8923,421,300
10 Nov 202215.7617.1915.5617.0117.0132,507,000
09 Nov 202215.4716.4114.5014.6114.6130,485,500
08 Nov 202215.1915.2914.4414.8114.8120,710,600
07 Nov 202215.0915.2314.4214.9814.9814,385,900
04 Nov 202215.2515.3514.3314.7914.7916,435,000
03 Nov 202214.5415.1914.3814.6114.6115,040,500
02 Nov 202215.7015.8314.7114.7214.7218,434,000
01 Nov 202216.5316.7415.6815.6915.6914,072,800
31 Oct 202216.0516.2115.6015.9815.9813,802,100
28 Oct 202215.9716.1315.3216.0916.0916,982,800
27 Oct 202216.6616.6815.9716.0716.0715,612,000
26 Oct 202216.6317.2116.3416.4216.4218,696,400
25 Oct 202215.7316.8615.7316.5716.5717,302,000
24 Oct 202216.5016.5315.4315.7315.7321,044,000
21 Oct 202216.2016.5715.6916.4916.4927,085,500
20 Oct 202216.9716.9916.1116.3316.3319,323,900
19 Oct 202218.9318.9316.8116.9516.9529,147,300
18 Oct 202219.6019.7518.4819.1119.1116,435,100
17 Oct 202218.5919.1018.4218.6218.6215,412,100
14 Oct 202218.2419.2917.8818.0318.0326,492,900
13 Oct 202217.9019.3017.8019.2319.2318,688,600
12 Oct 202219.7719.8418.6018.9318.9314,635,400
11 Oct 202219.5620.0119.0519.7919.7912,844,700
10 Oct 202220.0520.1219.3619.8519.8512,013,900
07 Oct 202220.4520.5419.5419.9019.9020,725,600
06 Oct 202221.7622.7220.8221.0921.0915,385,100
05 Oct 202222.6622.7721.0321.9721.9719,808,700
04 Oct 202222.8923.4522.7623.3923.3915,283,600
03 Oct 202221.1822.1021.1021.8221.8212,107,600
30 Sept 202220.9021.9120.7721.0121.0113,043,900
29 Sept 202221.9122.1820.4821.0421.0416,002,100
28 Sept 202221.7922.6821.4822.5022.5014,704,800
27 Sept 202222.4222.9421.8321.8521.8519,082,300
26 Sept 202222.5123.4521.6621.6921.6914,961,300
23 Sept 202223.0823.2722.2222.6322.6317,263,300
22 Sept 202225.3225.5023.7223.9423.9417,366,000
21 Sept 202226.1826.8425.5125.5225.5215,828,900
20 Sept 202227.4127.7025.8526.0026.0014,249,300
19 Sept 202227.6828.4027.2427.7127.7112,476,800
16 Sept 202228.3628.8627.8028.2528.2519,233,000
15 Sept 202229.1930.4329.0129.3029.3017,431,100
14 Sept 202228.6429.6928.1129.5929.5916,094,200
13 Sept 202228.2629.3928.0328.9128.9117,487,600
12 Sept 202230.0330.0328.6730.0330.0317,469,700
09 Sept 202229.3730.0028.9029.9229.9219,175,000
08 Sept 202227.1829.1327.0429.1229.1222,926,800
07 Sept 202225.8327.6225.6327.4727.4718,169,000
06 Sept 202226.1126.1124.9425.8525.8516,336,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...