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)

2.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 81,218,736 +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 98,942,280 +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%)
Jan 02, 2026 2.000 2.270 2.000 2.230 120,518,936 +0.26(+13.20%)
Dec 31, 2025 1.950 2.050 1.940 1.970 80,738,608 +0.03(+1.55%)
Dec 30, 2025 1.970 2.010 1.920 1.940 72,435,432 -0.03(-1.52%)
Dec 29, 2025 2.010 2.050 1.970 1.970 72,507,816 -0.10(-4.83%)
Dec 26, 2025 2.095 2.110 2.033 2.070 55,122,124 -0.03(-1.43%)
Dec 24, 2025 2.020 2.135 2.010 2.100 47,485,668 +0.04(+2.19%)
Dec 23, 2025 2.070 2.090 2.010 2.055 82,118,672 -0.05(-2.61%)
Dec 22, 2025 2.210 2.260 2.110 2.110 83,171,792 -0.09(-4.09%)
Dec 19, 2025 2.290 2.340 2.090 2.200 141,750,944 -0.06(-2.65%)
Dec 18, 2025 2.260 2.490 2.240 2.260 122,218,464 +0.10(+4.63%)
Dec 17, 2025 2.280 2.440 2.140 2.160 81,835,224 -0.13(-5.68%)
Dec 16, 2025 2.180 2.340 2.160 2.290 97,001,320 +0.07(+3.15%)
Dec 15, 2025 2.340 2.410 2.205 2.220 93,944,312 -0.10(-4.31%)
Dec 12, 2025 2.370 2.460 2.300 2.320 114,453,440 -0.04(-1.69%)
Dec 11, 2025 2.220 2.390 2.160 2.360 101,369,040 +0.10(+4.42%)
Dec 10, 2025 2.200 2.310 2.150 2.260 93,955,336 +0.05(+2.26%)
Dec 09, 2025 2.100 2.310 2.090 2.210 98,922,440 +0.05(+2.31%)
Dec 08, 2025 2.210 2.240 2.090 2.160 98,135,000 -0.04(-1.82%)
Dec 05, 2025 2.220 2.320 2.180 2.200 94,431,088 -0.03(-1.35%)
Dec 04, 2025 2.240 2.260 2.150 2.230 117,980,832 +0.00(+0.00%)
Dec 03, 2025 2.100 2.250 2.070 2.230 105,148,784 +0.12(+5.69%)
Dec 02, 2025 1.930 2.190 1.930 2.110 121,512,792 +0.19(+9.90%)
Dec 01, 2025 1.955 2.000 1.890 1.920 81,240,032 -0.09(-4.48%)
Nov 28, 2025 2.010 2.050 1.970 2.010 45,238,304 +0.03(+1.52%)
Nov 26, 2025 1.970 2.010 1.920 1.980 87,110,664 +0.03(+1.54%)
Nov 25, 2025 1.950 1.990 1.860 1.950 84,692,864 -0.01(-0.51%)
Nov 24, 2025 2.020 2.080 1.910 1.960 113,483,176 -0.02(-1.01%)
Nov 21, 2025 1.880 1.990 1.820 1.980 111,103,456 +0.09(+4.76%)
Nov 20, 2025 1.960 2.030 1.860 1.890 103,441,560 -0.01(-0.53%)
Nov 19, 2025 1.725 1.940 1.700 1.900 219,911,152 -0.24(-11.21%)
Nov 18, 2025 2.000 2.290 1.990 2.140 168,895,856 +0.06(+2.64%)
Nov 17, 2025 2.070 2.190 2.040 2.085 75,164,976 -0.16(-7.13%)
Nov 14, 2025 2.360 2.500 2.240 2.245 85,370,416 -0.25(-9.84%)
Nov 13, 2025 2.700 2.730 2.410 2.490 117,364,000 -0.24(-8.79%)
Nov 12, 2025 2.530 2.750 2.490 2.730 176,614,384 +0.20(+7.91%)
Nov 11, 2025 2.560 2.730 2.360 2.530 163,602,736 -0.03(-1.17%)
Nov 10, 2025 2.925 2.930 2.470 2.560 186,650,896 -0.09(-3.40%)
Nov 07, 2025 2.380 2.700 2.350 2.650 116,670,896 +0.14(+5.58%)
Nov 06, 2025 2.660 2.670 2.450 2.510 88,473,352 -0.13(-4.92%)
Nov 05, 2025 2.560 2.655 2.450 2.640 87,971,640 +0.12(+4.76%)
Nov 04, 2025 2.605 2.800 2.510 2.520 99,107,456 -0.23(-8.36%)
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.