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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	2.450	2.455	2.305	2.420	31,547,692	-0.01(-0.41%)
Dec 23, 2024	2.550	2.635	2.390	2.430	46,484,312	-0.13(-5.08%)
Dec 20, 2024	2.230	2.600	2.220	2.560	83,925,600	+0.27(+11.55%)
Dec 19, 2024	2.280	2.320	2.200	2.295	31,556,112	+0.07(+3.38%)
Dec 18, 2024	2.445	2.520	2.180	2.220	57,545,940	-0.24(-9.76%)
Dec 17, 2024	2.420	2.560	2.340	2.460	37,912,340	+0.01(+0.41%)
Dec 16, 2024	2.430	2.490	2.310	2.450	42,007,172	+0.02(+0.82%)
Dec 13, 2024	2.390	2.450	2.280	2.430	31,130,220	+0.03(+1.25%)
Dec 12, 2024	2.450	2.520	2.370	2.400	27,494,162	-0.10(-4.00%)
Dec 11, 2024	2.540	2.589	2.380	2.500	34,646,352	-0.01(-0.40%)
Dec 10, 2024	2.710	2.720	2.480	2.510	49,841,464	-0.16(-5.99%)
Dec 09, 2024	2.430	2.860	2.430	2.670	107,221,776	+0.29(+12.18%)
Dec 06, 2024	2.490	2.580	2.340	2.380	78,059,848	-0.07(-2.86%)
Dec 05, 2024	2.100	2.560	2.060	2.450	177,630,352	+0.32(+15.02%)
Dec 04, 2024	2.080	2.130	1.960	2.130	104,630,288	+0.11(+5.45%)
Dec 03, 2024	2.230	2.250	2.000	2.020	90,590,344	-0.28(-12.17%)
Dec 02, 2024	2.300	2.440	2.240	2.300	83,889,024	+0.06(+2.68%)
Nov 29, 2024	2.180	2.280	2.155	2.240	44,108,952	+0.11(+5.16%)
Nov 27, 2024	2.080	2.295	2.075	2.130	54,185,408	+0.06(+2.90%)
Nov 26, 2024	2.170	2.210	2.040	2.070	45,487,512	-0.13(-5.91%)
Nov 25, 2024	1.950	2.250	1.950	2.200	106,563,800	+0.28(+14.58%)
Nov 22, 2024	1.890	1.980	1.880	1.920	46,782,696	+0.03(+1.59%)
Nov 21, 2024	1.900	1.960	1.880	1.890	43,190,328	-0.03(-1.56%)
Nov 20, 2024	1.920	2.010	1.875	1.920	64,109,428	+0.00(+0.00%)
Nov 19, 2024	1.950	2.040	1.900	1.920	51,203,896	-0.07(-3.52%)
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	35,845,680	+0.05(+2.40%)
Oct 23, 2024	2.180	2.190	2.050	2.080	47,955,272	-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	2.245	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	33,726,648	+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%)

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 following
Privacy Policy and Terms and Conditions.