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)

3.070 -0.150 (-4.66%)
Streaming Delayed Price Updated: 11:30 AM EDT, Apr 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2026 2.730 3.230 2.715 3.220 112,060,368 +0.44(+15.83%)
Apr 17, 2026 2.930 2.960 2.760 2.780 84,634,432 -0.08(-2.80%)
Apr 16, 2026 2.950 2.970 2.780 2.860 57,445,896 -0.07(-2.39%)
Apr 15, 2026 2.990 3.010 2.820 2.930 68,542,824 -0.01(-0.34%)
Apr 14, 2026 2.915 3.010 2.870 2.940 85,955,712 +0.17(+6.14%)
Apr 13, 2026 2.730 2.870 2.690 2.770 60,020,952 +0.03(+1.09%)
Apr 10, 2026 2.800 2.900 2.730 2.740 60,962,456 +0.00(+0.00%)
Apr 09, 2026 2.630 2.840 2.620 2.740 76,618,616 +0.09(+3.40%)
Apr 08, 2026 2.700 2.770 2.590 2.650 68,323,704 +0.13(+5.16%)
Apr 07, 2026 2.648 2.720 2.440 2.520 78,965,112 -0.17(-6.32%)
Apr 06, 2026 2.465 2.750 2.450 2.690 99,063,504 +0.28(+11.62%)
Apr 02, 2026 2.190 2.450 2.190 2.410 85,948,240 +0.16(+7.11%)
Apr 01, 2026 2.280 2.320 2.210 2.250 39,362,824 -0.01(-0.44%)
Mar 31, 2026 2.160 2.270 2.140 2.260 46,914,728 +0.12(+5.61%)
Mar 30, 2026 2.180 2.250 2.110 2.140 50,732,220 -0.04(-1.83%)
Mar 27, 2026 2.210 2.220 2.120 2.180 51,426,180 -0.07(-3.11%)
Mar 26, 2026 2.223 2.410 2.220 2.250 58,179,488 -0.02(-0.88%)
Mar 25, 2026 2.340 2.410 2.265 2.270 35,684,836 -0.02(-0.87%)
Mar 24, 2026 2.260 2.330 2.220 2.290 60,551,384 -0.02(-0.87%)
Mar 23, 2026 2.250 2.350 2.220 2.310 49,277,688 +0.08(+3.59%)
Mar 20, 2026 2.410 2.450 2.200 2.230 104,501,216 -0.17(-7.08%)
Mar 19, 2026 2.270 2.410 2.220 2.400 78,305,056 +0.08(+3.45%)
Mar 18, 2026 2.300 2.410 2.250 2.320 84,217,016 -0.01(-0.43%)
Mar 17, 2026 2.250 2.340 2.200 2.330 76,490,440 +0.09(+4.02%)
Mar 16, 2026 2.190 2.310 2.190 2.240 85,017,192 +0.09(+4.19%)
Mar 13, 2026 2.250 2.290 2.130 2.150 62,734,116 -0.06(-2.71%)
Mar 12, 2026 2.200 2.320 2.160 2.210 85,716,128 -0.02(-0.90%)
Mar 11, 2026 2.120 2.240 2.100 2.230 67,320,968 +0.11(+5.19%)
Mar 10, 2026 2.190 2.260 2.110 2.120 65,668,212 -0.06(-2.75%)
Mar 09, 2026 2.070 2.210 2.010 2.180 74,668,256 +0.05(+2.35%)
Mar 06, 2026 2.250 2.320 2.090 2.130 73,364,544 -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 1.860 115,338,416 -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%)
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.