UK markets closed

Plug Power Inc. (PLUG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.5700-0.1400 (-5.17%)
At close: 04:00PM EDT
2.5308 -0.04 (-1.53%)
After hours: 07:58PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20242.65002.73002.54002.57002.570032,144,300
18 Apr 20242.74002.79002.62002.71002.710025,401,100
17 Apr 20242.72002.82002.66002.73002.730022,236,000
16 Apr 20242.80002.80002.68002.70002.700024,094,600
15 Apr 20242.89002.95002.80002.85002.850021,785,600
12 Apr 20242.90002.98002.86002.89002.890016,309,000
11 Apr 20243.08003.15002.90002.96002.960028,043,400
10 Apr 20243.09003.16003.03003.07003.070024,288,700
09 Apr 20243.14003.32003.13003.25003.250027,452,100
08 Apr 20243.10003.22003.04003.12003.120020,567,600
05 Apr 20243.00003.19002.99003.14003.140030,373,400
04 Apr 20243.29003.40003.14003.15003.150024,158,200
03 Apr 20243.16003.24003.05003.23003.230027,406,000
02 Apr 20243.35003.35003.12003.14003.140031,010,100
01 Apr 20243.49003.50003.29003.44003.440018,261,500
28 Mar 20243.43003.51003.35003.44003.440022,255,700
27 Mar 20243.25003.53003.20003.43003.430036,398,400
26 Mar 20243.39003.41003.22003.22003.220022,460,200
25 Mar 20243.41003.54003.31003.33003.330019,888,600
22 Mar 20243.57003.57003.37003.41003.410018,893,700
21 Mar 20243.52003.71003.47003.59003.590026,185,700
20 Mar 20243.27003.60003.12003.52003.520037,880,400
19 Mar 20243.19003.27003.05003.25003.250027,895,200
18 Mar 20243.36003.36003.16003.25003.250026,070,400
15 Mar 20243.36003.47003.26003.33003.330025,329,400
14 Mar 20243.46003.46003.25003.34003.340034,609,600
13 Mar 20243.45003.53003.33003.36003.360035,096,200
12 Mar 20243.71003.71003.48003.54003.540027,482,500
11 Mar 20244.01004.10003.61003.66003.660036,361,400
08 Mar 20244.05004.33004.00004.02004.020037,671,200
07 Mar 20244.02004.16003.81003.90003.900032,044,500
06 Mar 20243.71004.10003.63004.02004.020048,461,400
05 Mar 20243.72003.80003.60003.63003.630028,307,700
04 Mar 20243.89004.02003.68003.86003.860038,826,100
01 Mar 20243.19003.89003.16003.89003.890077,620,600
29 Feb 20243.59003.90003.46003.53003.530057,494,500
28 Feb 20243.47003.63003.37003.43003.430037,218,100
27 Feb 20243.17003.63003.15003.55003.550054,093,100
26 Feb 20242.92003.08002.83003.04003.040033,356,200
23 Feb 20243.25003.27002.98003.01003.010054,728,200
22 Feb 20243.53003.53003.11003.13003.130046,865,400
21 Feb 20243.73003.74003.34003.41003.410044,055,300
20 Feb 20243.85003.89003.70003.73003.730021,864,900
16 Feb 20243.85004.01003.75003.96003.960031,092,700
15 Feb 20244.18004.29003.94004.02004.020041,025,100
14 Feb 20244.35004.35004.09004.23004.230029,274,900
13 Feb 20244.28004.32004.08004.17004.170037,928,600
12 Feb 20244.33004.69004.29004.57004.570048,054,600
09 Feb 20244.25004.43004.17004.33004.330040,832,600
08 Feb 20244.21004.29004.10004.19004.190035,842,600
07 Feb 20244.55004.59004.18004.22004.220036,952,000
06 Feb 20244.17004.54004.13004.49004.490050,778,700
05 Feb 20244.43004.45004.16004.35004.350040,608,200
02 Feb 20244.69004.83004.50004.66004.660060,575,800
01 Feb 20244.98005.14004.42004.70004.7000111,112,200
31 Jan 20244.10004.84003.97004.45004.4500130,249,400
30 Jan 20243.71003.86003.65003.73003.730034,548,500
29 Jan 20243.42003.82003.33003.79003.790041,212,400
26 Jan 20243.44003.60003.35003.40003.400030,746,200
25 Jan 20243.50003.53003.22003.40003.400052,983,000
24 Jan 20243.75004.03003.40003.48003.4800100,470,600
23 Jan 20243.36003.82003.12003.72003.7200158,726,500
22 Jan 20242.85003.07002.70002.84002.840065,531,500
19 Jan 20242.50002.68002.39002.68002.680056,200,600
18 Jan 20242.30002.55002.26002.42002.420098,181,700
17 Jan 20242.92002.99002.63002.74002.740068,910,000
16 Jan 20243.37003.38003.00003.04003.040043,668,500
12 Jan 20243.75003.80003.43003.44003.440032,006,700
11 Jan 20243.90003.94003.63003.72003.720045,007,400
10 Jan 20244.18004.20003.90004.04004.040032,855,500
09 Jan 20244.25004.31004.18004.20004.200020,549,100
08 Jan 20244.29004.42004.17004.35004.350025,230,700
05 Jan 20244.26004.56004.17004.25004.250028,549,700
04 Jan 20244.38004.47004.26004.29004.290026,985,100
03 Jan 20244.50004.53004.16004.38004.380046,730,800
02 Jan 20244.44004.85004.39004.59004.590030,653,400
29 Dec 20234.70004.72004.50004.50004.500019,781,600
28 Dec 20234.68004.83004.61004.71004.710022,007,100
27 Dec 20234.83004.85004.69004.71004.710024,131,400
26 Dec 20234.58004.85004.54004.78004.780027,308,300
22 Dec 20234.30004.60004.23004.52004.520034,843,600
21 Dec 20234.30004.48004.30004.41004.410025,779,200
20 Dec 20234.38004.63004.14004.16004.160034,216,300
19 Dec 20234.26004.56004.26004.41004.410032,749,300
18 Dec 20234.61004.78004.42004.43004.430031,218,500
15 Dec 20234.95004.99004.53004.71004.710046,305,600
14 Dec 20234.58004.96004.58004.79004.790067,874,900
13 Dec 20233.87004.35003.77004.31004.310034,442,000
12 Dec 20234.03004.04003.80003.93003.930029,558,000
11 Dec 20234.00004.14003.92004.09004.090023,299,300
08 Dec 20234.06004.27003.95004.01004.010025,603,600
07 Dec 20233.95004.11003.89004.09004.090027,501,100
06 Dec 20234.01004.24003.92003.99003.990048,377,000
05 Dec 20234.56004.68004.18004.24004.240049,990,800
04 Dec 20234.60004.87004.50004.80004.800047,910,600
01 Dec 20233.99004.54003.94004.54004.540042,737,900
30 Nov 20234.00004.07003.80004.04004.040030,968,200
29 Nov 20233.94004.20003.87003.93003.930039,907,800
28 Nov 20233.40003.87003.32003.84003.840042,996,400
27 Nov 20233.44003.47003.34003.42003.420022,654,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...