UK markets closed

Plug Power Inc. (PLUG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
29.96+0.42 (+1.42%)
At close: 04:00PM EDT
29.83 -0.13 (-0.43%)
After hours: 06:17PM EDT
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 202229.9131.1129.3929.9629.9628,268,094
12 Aug 202228.2229.9727.5729.5429.5427,131,100
11 Aug 202229.2629.5927.6027.7427.7430,245,800
10 Aug 202226.3429.2925.9928.7828.7853,126,800
09 Aug 202224.1825.1124.0824.6724.6723,896,300
08 Aug 202226.4626.6525.3125.6225.6225,962,200
05 Aug 202224.9825.7324.4325.1925.1925,887,500
04 Aug 202223.4924.2522.9724.1124.1119,410,400
03 Aug 202223.3423.6022.4023.5623.5619,864,200
02 Aug 202220.8723.5120.7923.2323.2330,460,300
01 Aug 202221.0921.4920.5521.2421.2414,535,000
29 Jul 202220.6522.2620.5521.3421.3432,960,500
28 Jul 202220.0121.8620.0121.6321.6377,066,900
27 Jul 202216.9417.3216.5917.1817.1814,187,700
26 Jul 202217.2317.2716.3416.3816.3812,658,100
25 Jul 202217.6217.7517.0317.4917.499,822,000
22 Jul 202218.3818.9017.4517.6417.6416,461,700
21 Jul 202218.0518.4417.6318.3218.3214,252,500
20 Jul 202217.3018.3117.1018.1018.1018,217,900
19 Jul 202216.8017.3616.2617.3017.3016,442,500
18 Jul 202216.2817.0616.1316.4216.4225,462,000
15 Jul 202216.7616.7914.7515.4615.4652,813,500
14 Jul 202217.9818.0017.1117.7517.7513,502,900
13 Jul 202217.4618.5617.0118.2518.2514,004,600
12 Jul 202218.3618.6617.5418.0218.0214,060,300
11 Jul 202219.4419.7018.1918.4618.4614,292,100
08 Jul 202218.6520.0218.4719.7719.7717,045,700
07 Jul 202217.7719.5217.7719.1419.1422,755,800
06 Jul 202217.5218.3917.1617.5817.5818,060,700
05 Jul 202216.9517.6216.0017.6017.6017,459,800
01 Jul 202216.5517.4716.5417.1817.1812,199,800
30 Jun 202216.0016.9615.6316.5716.5719,091,900
29 Jun 202216.7716.7715.8816.3516.3517,028,900
28 Jun 202218.0518.4216.9317.1317.1315,659,800
27 Jun 202218.2618.6017.6118.1018.1014,231,300
24 Jun 202218.0018.3917.5618.2318.2321,563,000
23 Jun 202216.9017.9116.5217.8717.8718,046,000
22 Jun 202216.1617.4216.0616.8916.8916,708,300
21 Jun 202216.4017.0916.1816.5816.5818,498,200
17 Jun 202214.4216.0414.3815.8315.8328,437,100
16 Jun 202214.5714.9513.9514.2514.2520,371,400
15 Jun 202214.4315.6114.2115.2215.2224,183,100
14 Jun 202214.5014.5413.9014.2014.2016,754,800
13 Jun 202215.0415.2413.9614.2014.2022,194,100
10 Jun 202216.4116.8915.7515.9615.9621,348,300
09 Jun 202218.0618.4016.9216.9216.9219,674,700
08 Jun 202218.9519.7018.3618.5418.5421,536,500
07 Jun 202218.1418.8917.8518.8518.8517,176,800
06 Jun 202218.3419.2517.8218.5818.5824,261,400
03 Jun 202217.9518.4817.5217.9017.9014,501,100
02 Jun 202217.8718.8617.7018.2918.2919,863,800
01 Jun 202218.6218.9517.6117.9217.9219,701,800
31 May 202218.9719.3518.0118.4818.4838,166,900
27 May 202217.1719.0617.1019.0619.0629,086,200
26 May 202215.6917.3115.4517.0617.0622,829,600
25 May 202215.1515.9214.9815.7615.7616,537,100
24 May 202216.2916.4014.9715.1815.1823,115,900
23 May 202216.3316.8015.6216.6416.6419,196,300
20 May 202216.8616.9615.3816.4516.4524,845,900
19 May 202215.8717.1215.7516.5716.5724,266,500
18 May 202216.2817.2015.6815.8815.8828,988,300
17 May 202215.0016.6014.9016.5316.5335,294,000
16 May 202215.0515.4614.4314.5014.5023,938,200
13 May 202214.1815.4114.1015.0315.0329,243,100
12 May 202213.0614.5912.7013.5813.5842,725,200
11 May 202215.7415.7813.4013.4513.4534,183,900
10 May 202216.7716.8115.0915.7115.7130,519,400
09 May 202218.7218.7216.5516.6316.6330,230,100
06 May 202220.9120.9318.7619.4119.4123,001,100
05 May 202222.9923.0220.9121.2621.2619,774,200
04 May 202221.6023.4921.1523.4023.4020,129,300
03 May 202221.4722.4021.2721.5421.5413,716,300
02 May 202220.8021.7620.2921.7021.7015,995,400
29 Apr 202221.7922.8220.9721.0221.0216,368,800
28 Apr 202222.3122.4720.0821.7421.7425,532,100
27 Apr 202222.2323.2121.9622.1322.1319,188,400
26 Apr 202222.5522.8421.8722.3222.3218,370,400
25 Apr 202221.5222.8021.3122.7522.7518,772,200
22 Apr 202223.0723.6221.7422.0422.0428,612,500
21 Apr 202226.9527.2422.6922.8522.8531,295,400
20 Apr 202228.0528.2526.6126.6326.6318,555,200
19 Apr 202227.2228.2926.3428.0528.0543,802,000
18 Apr 202225.7826.0424.7225.5525.5510,560,600
14 Apr 202226.7926.9225.7625.7725.7710,764,000
13 Apr 202225.9626.9425.5426.7526.7511,345,500
12 Apr 202226.4927.4625.7125.9225.9214,102,100
11 Apr 202225.3726.8825.3426.2326.2317,857,400
08 Apr 202227.2027.2925.9726.0226.0215,241,900
07 Apr 202228.2028.6326.5227.3227.3215,941,900
06 Apr 202229.6430.1027.6528.2928.2922,337,700
05 Apr 202231.7831.8730.3730.4430.4421,393,400
04 Apr 202228.6432.0528.5631.7531.7529,569,900
01 Apr 202228.7928.7927.8628.3428.3415,325,600
31 Mar 202228.3929.9928.3628.6128.6119,295,500
30 Mar 202229.2629.5528.2428.3928.3917,433,400
29 Mar 202228.0529.7827.8529.6529.6519,803,400
28 Mar 202227.8128.7827.4128.0828.0816,377,500
25 Mar 202228.2228.2427.0227.9527.9514,137,600
24 Mar 202227.6428.4626.9128.4628.4618,275,400
23 Mar 202227.0529.0826.7527.6427.6425,826,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...