ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Plug Power Inc (NQ: PLUG )

1.995 +0.055 (+2.84%)
Streaming Delayed Price Updated: 10:20 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2024 2.030 2.040 1.870 1.940 75,841,872 -0.12(-5.83%)
Sep 19, 2024 2.210 2.260 2.030 2.060 47,719,664 -0.04(-1.90%)
Sep 18, 2024 2.110 2.290 2.040 2.100 67,033,176 +0.01(+0.48%)
Sep 17, 2024 1.970 2.195 1.970 2.090 52,529,880 +0.12(+6.09%)
Sep 16, 2024 1.980 2.000 1.880 1.970 25,275,038 +0.01(+0.51%)
Sep 13, 2024 1.950 2.030 1.930 1.960 29,941,378 +0.02(+1.03%)
Sep 12, 2024 1.930 1.970 1.890 1.940 30,159,910 +0.00(+0.00%)
Sep 11, 2024 1.920 2.000 1.810 1.940 42,422,064 +0.06(+3.19%)
Sep 10, 2024 1.730 1.900 1.640 1.880 37,918,628 +0.17(+9.94%)
Sep 09, 2024 1.630 1.777 1.610 1.710 30,924,716 +0.10(+6.21%)
Sep 06, 2024 1.720 1.725 1.600 1.610 29,529,260 -0.10(-5.85%)
Sep 05, 2024 1.770 1.780 1.710 1.710 23,805,652 -0.03(-1.72%)
Sep 04, 2024 1.740 1.800 1.710 1.740 23,085,620 -0.01(-0.57%)
Sep 03, 2024 1.870 1.870 1.730 1.750 34,785,256 -0.13(-6.91%)
Aug 30, 2024 1.960 1.990 1.860 1.880 33,607,620 -0.06(-3.09%)
Aug 29, 2024 1.970 2.020 1.910 1.940 27,615,776 +0.00(+0.00%)
Aug 28, 2024 2.050 2.070 1.920 1.940 30,503,908 -0.13(-6.28%)
Aug 27, 2024 2.120 2.125 2.050 2.070 23,313,268 -0.08(-3.72%)
Aug 26, 2024 2.230 2.260 2.140 2.150 25,608,460 -0.05(-2.27%)
Aug 23, 2024 2.130 2.250 2.130 2.200 32,745,654 +0.08(+3.77%)
Aug 22, 2024 2.200 2.230 2.120 2.120 25,380,586 -0.08(-3.64%)
Aug 21, 2024 2.130 2.210 2.120 2.200 33,098,346 +0.07(+3.29%)
Aug 20, 2024 2.240 2.290 2.120 2.130 29,560,888 -0.16(-6.99%)
Aug 19, 2024 2.230 2.350 2.215 2.290 37,575,408 +0.08(+3.62%)
Aug 16, 2024 2.110 2.260 2.100 2.210 29,196,572 +0.09(+4.25%)
Aug 15, 2024 2.070 2.150 2.030 2.120 35,858,992 +0.10(+4.95%)
Aug 14, 2024 2.150 2.190 2.000 2.020 35,019,296 -0.12(-5.61%)
Aug 13, 2024 1.980 2.195 1.950 2.140 43,048,116 +0.19(+9.74%)
Aug 12, 2024 2.000 2.010 1.910 1.950 21,612,672 -0.02(-1.02%)
Aug 09, 2024 2.060 2.070 1.950 1.970 37,094,840 -0.11(-5.29%)
Aug 08, 2024 1.980 2.135 1.930 2.080 55,746,192 +0.00(+0.00%)
Aug 07, 2024 2.180 2.290 2.080 2.080 45,216,920 -0.07(-3.26%)
Aug 06, 2024 2.250 2.250 2.100 2.150 37,567,016 -0.06(-2.71%)
Aug 05, 2024 1.970 2.250 1.950 2.210 45,699,100 +0.05(+2.31%)
Aug 02, 2024 2.270 2.270 2.140 2.160 47,455,056 -0.16(-6.90%)
Aug 01, 2024 2.470 2.528 2.300 2.320 38,960,904 -0.15(-6.07%)
Jul 31, 2024 2.410 2.560 2.380 2.470 44,769,856 +0.07(+2.92%)
Jul 30, 2024 2.360 2.470 2.270 2.400 50,513,864 +0.00(+0.00%)
Jul 29, 2024 2.510 2.510 2.320 2.400 42,037,316 -0.09(-3.61%)
Jul 26, 2024 2.380 2.530 2.370 2.490 45,257,528 +0.16(+6.87%)
Jul 25, 2024 2.410 2.470 2.310 2.330 41,913,232 -0.10(-4.12%)
Jul 24, 2024 2.480 2.570 2.410 2.430 39,088,188 -0.06(-2.41%)
Jul 23, 2024 2.490 2.530 2.450 2.490 33,051,082 -0.01(-0.40%)
Jul 22, 2024 2.600 2.610 2.430 2.500 35,798,992 -0.02(-0.60%)
Jul 19, 2024 2.470 2.580 2.410 2.515 88,107,968 -0.40(-13.87%)
Jul 18, 2024 3.100 3.225 2.910 2.920 36,801,736 -0.14(-4.42%)
Jul 17, 2024 3.200 3.335 3.000 3.055 42,437,496 -0.28(-8.53%)
Jul 16, 2024 3.210 3.340 3.080 3.340 50,692,588 +0.13(+4.05%)
Jul 15, 2024 2.970 3.230 2.830 3.210 60,457,544 +0.14(+4.56%)
Jul 12, 2024 3.050 3.140 2.970 3.070 46,310,908 +0.14(+4.78%)
Jul 11, 2024 2.800 2.950 2.760 2.930 43,231,576 +0.24(+8.92%)
Jul 10, 2024 2.600 2.720 2.550 2.690 30,332,432 +0.12(+4.67%)
Jul 09, 2024 2.650 2.670 2.510 2.570 24,259,574 -0.07(-2.65%)
Jul 08, 2024 2.630 2.710 2.550 2.640 25,745,612 +0.05(+1.93%)
Jul 05, 2024 2.470 2.620 2.430 2.590 29,380,972 +0.12(+4.86%)
Jul 03, 2024 2.300 2.530 2.290 2.470 41,364,764 +0.20(+8.81%)
Jul 02, 2024 2.310 2.350 2.210 2.270 29,333,744 -0.01(-0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.