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. - Common Stock (NQ:PLUG)

2.130 -0.160 (-6.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 06, 2026 2.250 2.320 2.090 2.130 72,888,496 -0.16(-6.99%)
Mar 05, 2026 2.430 2.480 2.230 2.290 88,491,552 -0.19(-7.66%)
Mar 04, 2026 2.250 2.500 2.240 2.480 129,260,512 +0.25(+11.21%)
Mar 03, 2026 2.080 2.360 1.970 2.230 224,424,176 +0.42(+23.20%)
Mar 02, 2026 1.720 1.850 1.715 1.810 113,182,424 +0.02(+1.12%)
Feb 27, 2026 1.860 1.870 1.760 1.790 118,005,256 -0.12(-6.28%)
Feb 26, 2026 1.860 1.920 1.820 1.910 111,001,936 +0.00(+0.00%)
Feb 25, 2026 1.920 1.987 1.900 1.910 84,723,360 +0.00(+0.00%)
Feb 24, 2026 1.840 1.970 1.810 1.910 85,094,184 +0.07(+3.80%)
Feb 23, 2026 1.840 1.880 1.810 1.840 66,413,824 -0.03(-1.60%)
Feb 20, 2026 1.880 1.960 1.830 1.870 85,147,168 -0.04(-2.09%)
Feb 19, 2026 1.840 1.920 1.820 1.910 75,933,720 +0.05(+2.69%)
Feb 18, 2026 1.820 1.920 1.800 1.860 76,049,880 +0.04(+2.20%)
Feb 17, 2026 1.850 1.870 1.800 1.820 72,867,080 -0.07(-3.70%)
Feb 13, 2026 1.850 1.940 1.820 1.890 84,314,128 +0.07(+3.85%)
Feb 12, 2026 1.970 1.980 1.810 1.820 106,884,896 -0.14(-7.14%)
Feb 11, 2026 2.070 2.090 1.950 1.960 92,246,576 -0.08(-3.92%)
Feb 10, 2026 2.110 2.170 2.040 2.040 82,506,352 -0.06(-2.86%)
Feb 09, 2026 2.050 2.130 2.010 2.100 87,455,056 +0.02(+1.20%)
Feb 06, 2026 1.940 2.100 1.920 2.075 109,056,624 +0.22(+11.56%)
Feb 05, 2026 1.980 2.000 1.840 1.860 115,344,808 -0.19(-9.27%)
Feb 04, 2026 2.170 2.210 1.970 2.050 121,832,008 -0.08(-3.76%)
Feb 03, 2026 2.120 2.160 2.020 2.130 101,160,328 +0.05(+2.40%)
Feb 02, 2026 2.120 2.160 2.034 2.080 74,624,912 -0.04(-1.65%)
Jan 30, 2026 2.280 2.375 2.100 2.115 137,884,432 -0.22(-9.62%)
Jan 29, 2026 2.410 2.430 2.295 2.340 99,175,896 -0.11(-4.49%)
Jan 28, 2026 2.445 2.620 2.400 2.450 121,406,976 +0.05(+2.08%)
Jan 27, 2026 2.310 2.460 2.260 2.400 94,658,680 +0.10(+4.35%)
Jan 26, 2026 2.470 2.500 2.270 2.300 102,847,968 -0.20(-8.00%)
Jan 23, 2026 2.640 2.660 2.450 2.500 108,130,224 -0.09(-3.47%)
Jan 22, 2026 2.250 2.610 2.240 2.590 184,623,456 +0.37(+16.67%)
Jan 21, 2026 2.350 2.510 2.120 2.220 135,349,232 -0.09(-3.90%)
Jan 20, 2026 2.290 2.370 2.230 2.310 112,104,688 -0.05(-2.12%)
Jan 16, 2026 2.290 2.420 2.210 2.360 118,050,856 +0.10(+4.42%)
Jan 15, 2026 2.350 2.410 2.250 2.260 72,223,016 -0.09(-3.83%)
Jan 14, 2026 2.280 2.380 2.245 2.350 81,218,904 +0.07(+3.07%)
Jan 13, 2026 2.320 2.388 2.250 2.280 81,196,600 +0.00(+0.00%)
Jan 12, 2026 2.160 2.410 2.140 2.280 98,941,448 +0.09(+4.11%)
Jan 09, 2026 2.295 2.325 2.140 2.190 114,013,792 -0.13(-5.60%)
Jan 08, 2026 2.300 2.395 2.260 2.320 87,422,680 +0.04(+1.75%)
Jan 07, 2026 2.410 2.430 2.240 2.280 81,289,248 -0.11(-4.60%)
Jan 06, 2026 2.390 2.510 2.290 2.390 106,326,328 +0.02(+0.84%)
Jan 05, 2026 2.280 2.420 2.240 2.370 111,910,952 +0.14(+6.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.