UK markets closed

Plug Power Inc. (PLUG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
15.75-0.21 (-1.32%)
At close: 04:00PM EST
15.73 -0.02 (-0.13%)
After hours: 06:29PM EST
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202216.0616.2015.2715.7515.7513,717,883
30 Nov 202215.1515.9914.7615.9615.9620,673,700
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 202216.5716.7415.4715.8415.8414,084,100
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 202217.0618.1616.7417.8917.8923,411,000
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 202215.2515.3514.3314.7914.7916,421,400
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
02 Sept 202227.4127.4625.6025.8725.8718,542,100
01 Sept 202227.4127.8925.9326.9426.9419,613,100
31 Aug 202228.7029.0927.7928.0428.0418,304,400
30 Aug 202229.1330.6827.5128.1928.1934,577,000
29 Aug 202228.4629.5728.3428.5028.5017,301,700
26 Aug 202230.0630.2428.7028.9428.9423,810,900
25 Aug 202231.1731.5628.7130.0030.0059,927,100
24 Aug 202226.5628.1126.2227.5227.5217,741,600
23 Aug 202226.5627.1926.0526.1226.1214,382,900
22 Aug 202225.7026.5325.4726.3826.3815,119,300
19 Aug 202227.2427.4926.2826.8226.8219,268,200
18 Aug 202229.0729.5527.4928.4328.4315,948,000
17 Aug 202228.2328.9927.6028.4728.4723,045,400
16 Aug 202229.3830.2528.5829.1929.1921,923,100
15 Aug 202229.9131.1129.3929.9629.9628,313,600
12 Aug 202228.2229.9727.5729.5429.5427,210,500
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 202224.9825.7324.4325.1925.1925,900,800
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 202220.6522.2620.5521.3421.3433,000,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...