Plug Power Inc (NQ: PLUG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 18, 2024	1.890	2.050	1.820	1.990	64,331,252	+0.12(+6.42%)
Nov 15, 2024	2.000	2.020	1.850	1.870	59,373,332	-0.10(-5.08%)
Nov 14, 2024	1.950	2.070	1.860	1.970	80,696,240	+0.00(+0.00%)
Nov 13, 2024	1.920	2.100	1.910	1.970	72,276,496	+0.06(+3.14%)
Nov 12, 2024	1.940	1.980	1.790	1.910	71,903,160	-0.08(-4.02%)
Nov 11, 2024	2.050	2.070	1.920	1.990	60,312,044	-0.07(-3.40%)
Nov 08, 2024	2.050	2.080	1.950	2.060	64,221,092	+0.02(+0.98%)
Nov 07, 2024	2.040	2.070	1.970	2.040	51,888,520	+0.07(+3.55%)
Nov 06, 2024	2.110	2.200	1.880	1.970	116,799,648	-0.55(-21.83%)
Nov 05, 2024	2.390	2.620	2.365	2.520	81,125,208	+0.01(+0.40%)
Nov 04, 2024	2.110	2.540	2.100	2.510	116,468,584	+0.42(+20.10%)
Nov 01, 2024	1.990	2.190	1.970	2.090	51,007,520	+0.13(+6.63%)
Oct 31, 2024	2.000	2.010	1.940	1.960	45,130,288	-0.05(-2.49%)
Oct 30, 2024	2.080	2.140	1.990	2.010	54,907,176	-0.12(-5.63%)
Oct 29, 2024	2.220	2.240	2.080	2.130	40,812,904	-0.11(-4.91%)
Oct 28, 2024	2.180	2.270	2.150	2.240	31,497,606	+0.09(+4.19%)
Oct 25, 2024	2.140	2.270	2.120	2.150	44,541,464	+0.02(+0.94%)
Oct 24, 2024	2.100	2.180	2.060	2.130	35,833,876	+0.05(+2.40%)
Oct 23, 2024	2.180	2.190	2.050	2.080	47,950,396	-0.14(-6.31%)
Oct 22, 2024	2.350	2.420	2.210	2.220	45,486,040	-0.15(-6.33%)
Oct 21, 2024	2.220	2.370	2.200	2.370	52,602,064	+0.13(+5.80%)
Oct 18, 2024	2.040	2.250	2.040	2.240	50,203,336	+0.20(+9.80%)
Oct 17, 2024	2.060	2.065	2.010	2.040	30,788,874	-0.03(-1.45%)
Oct 16, 2024	2.100	2.140	2.050	2.070	36,516,720	+0.01(+0.49%)
Oct 15, 2024	2.060	2.130	2.030	2.060	30,837,280	-0.02(-0.96%)
Oct 14, 2024	2.100	2.120	2.040	2.080	25,424,552	-0.04(-1.89%)
Oct 11, 2024	1.960	2.130	1.940	2.120	35,839,396	+0.15(+7.61%)
Oct 10, 2024	2.020	2.020	1.950	1.970	29,992,988	-0.07(-3.43%)
Oct 09, 2024	2.070	2.110	2.010	2.040	35,857,376	-0.02(-0.97%)
Oct 08, 2024	2.210	2.248	2.050	2.060	42,578,492	-0.19(-8.44%)
Oct 07, 2024	2.140	2.250	2.070	2.250	37,845,004	+0.10(+4.65%)
Oct 04, 2024	2.100	2.190	2.100	2.150	33,685,004	+0.09(+4.37%)
Oct 03, 2024	2.130	2.155	2.030	2.060	30,842,076	-0.10(-4.63%)
Oct 02, 2024	2.070	2.170	2.010	2.160	36,122,320	+0.10(+4.85%)
Oct 01, 2024	2.250	2.260	2.040	2.060	42,930,148	-0.20(-8.85%)
Sep 30, 2024	2.250	2.300	2.200	2.260	42,348,944	-0.02(-0.88%)
Sep 27, 2024	2.100	2.290	2.100	2.280	63,941,788	+0.22(+10.68%)
Sep 26, 2024	1.980	2.105	1.980	2.060	40,182,240	+0.11(+5.64%)
Sep 25, 2024	2.090	2.110	1.940	1.950	36,312,108	-0.13(-6.25%)
Sep 24, 2024	2.020	2.100	2.000	2.080	34,383,184	+0.08(+4.00%)
Sep 23, 2024	1.940	2.050	1.920	2.000	30,452,000	+0.06(+3.09%)
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%)

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.