UK markets closed

Plug Power Inc. (PLUG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
11.72+0.47 (+4.18%)
At close: 04:00PM EDT
11.78 +0.06 (+0.51%)
After hours: 07:59PM EDT
Time period:
02 Apr 2022 - 02 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 202311.4011.9111.1811.7211.7217,481,300
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 202311.6711.7710.9711.1711.1725,686,200
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 202313.0113.0111.9912.3512.3523,189,200
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 202313.5313.9713.2913.8413.8419,152,900
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
13 Jan 202316.2716.8115.9816.4916.4919,122,900
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 202312.6213.4212.2813.4113.4114,575,100
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 202212.0812.4211.8812.3712.379,916,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...