Recent Quotes
My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Plug Power, Inc. - Common Stock (NQ:PLUG)

2.010 +0.030 (+1.52%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 1.900 219,911,552 -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 75,165,568 -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 2.560 186,620,576 -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%)
Nov 03, 2025 2.780 2.830 2.660 2.750 94,721,184 +0.07(+2.61%)
Oct 31, 2025 2.650 2.720 2.560 2.680 94,547,096 +0.03(+1.13%)
Oct 30, 2025 2.660 2.740 2.640 2.650 80,786,904 -0.11(-3.99%)
Oct 29, 2025 2.820 3.050 2.700 2.760 131,901,640 -0.03(-1.08%)
Oct 28, 2025 2.960 2.960 2.780 2.790 89,317,272 -0.17(-5.74%)
Oct 27, 2025 3.110 3.140 2.880 2.960 95,950,976 +0.01(+0.34%)
Oct 24, 2025 3.020 3.060 2.870 2.950 80,963,192 +0.07(+2.43%)
Oct 23, 2025 3.040 3.050 2.860 2.880 62,478,812 -0.04(-1.37%)
Oct 22, 2025 3.040 3.110 2.770 2.920 112,391,152 -0.20(-6.41%)
Oct 21, 2025 3.380 3.380 3.050 3.120 112,483,880 -0.28(-8.24%)
Oct 20, 2025 3.630 3.650 3.350 3.400 112,210,584 +0.00(+0.00%)
Oct 17, 2025 3.450 3.590 3.370 3.400 105,278,736 -0.08(-2.30%)
Oct 16, 2025 3.870 4.250 3.460 3.480 187,060,032 -0.37(-9.61%)
Oct 15, 2025 4.170 4.250 3.638 3.850 184,619,792 -0.20(-4.94%)
Oct 14, 2025 3.710 4.180 3.580 4.050 197,942,304 +0.15(+3.85%)
Oct 13, 2025 3.665 4.070 3.660 3.900 189,710,224 +0.48(+14.04%)
Oct 10, 2025 3.800 3.940 3.400 3.420 165,046,432 -0.36(-9.52%)
Oct 09, 2025 3.470 3.810 3.350 3.780 165,475,024 +0.12(+3.42%)
Oct 08, 2025 3.620 3.870 3.520 3.655 148,776,992 -0.22(-5.56%)
Oct 07, 2025 4.190 4.315 3.680 3.870 196,026,496 -0.26(-6.30%)
Oct 06, 2025 4.500 4.580 3.840 4.130 402,601,952 +0.32(+8.40%)
Oct 03, 2025 3.220 3.950 3.200 3.810 499,504,832 +0.98(+34.63%)
Oct 02, 2025 2.940 2.960 2.765 2.830 121,985,216 -0.10(-3.41%)
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.
© 2025 FinancialContent. All rights reserved.