Chronicle Journal: Finance

Plug Power Inc (NQ: PLUG )

50.16 USD +3.58 (+7.69%)
Official Closing Price Updated: 7:59 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 48.11 50.25 46.26 50.16 29,890,669 +3.58(+7.69%)
Feb 23, 2021 44.82 47.14 37.22 46.58 48,718,056 -2.02(-4.16%)
Feb 22, 2021 54.21 54.45 48.01 48.60 34,709,047 -7.29(-13.04%)
Feb 19, 2021 53.19 57.78 52.60 55.89 34,719,600 +5.66(+11.27%)
Feb 18, 2021 51.88 54.48 50.06 50.23 34,060,853 -6.00(-10.67%)
Feb 17, 2021 57.00 58.80 55.10 56.23 21,726,536 -2.77(-4.69%)
Feb 16, 2021 65.01 65.01 55.93 59.00 32,097,879 -4.19(-6.63%)
Feb 12, 2021 63.16 64.13 61.59 63.19 12,324,499 -0.80(-1.25%)
Feb 11, 2021 65.00 65.59 62.90 63.99 13,870,864 -0.34(-0.53%)
Feb 10, 2021 68.97 69.00 62.40 64.33 27,173,169 -3.15(-4.67%)
Feb 09, 2021 65.57 69.88 65.55 67.48 23,329,519 +1.29(+1.95%)
Feb 08, 2021 66.11 67.20 64.66 66.19 15,890,652 +0.42(+0.64%)
Feb 05, 2021 69.00 69.10 65.48 65.77 18,125,900 -1.90(-2.81%)
Feb 04, 2021 68.25 70.51 67.26 67.67 21,057,987 +0.29(+0.43%)
Feb 03, 2021 65.91 68.68 63.15 67.38 28,004,981 +3.13(+4.87%)
Feb 02, 2021 64.09 64.93 61.03 64.25 24,246,009 +0.40(+0.63%)
Feb 01, 2021 64.29 65.70 60.77 63.85 18,971,143 +0.68(+1.08%)
Jan 29, 2021 65.85 67.15 62.36 63.17 28,717,100 -2.11(-3.23%)
Jan 28, 2021 65.60 68.00 62.99 65.28 41,386,766 +0.86(+1.33%)
Jan 27, 2021 64.05 69.51 62.95 64.42 72,786,812 -8.76(-11.97%)
Jan 26, 2021 67.64 75.49 66.00 73.18 70,214,335 +7.46(+11.35%)
Jan 25, 2021 66.47 70.58 63.15 65.72 35,445,484 -1.15(-1.72%)
Jan 22, 2021 62.30 67.02 61.96 66.87 40,373,200 +3.18(+4.99%)
Jan 21, 2021 60.05 65.33 58.73 63.69 55,547,287 +1.19(+1.90%)
Jan 20, 2021 65.81 65.85 60.28 62.50 64,084,550 -3.97(-5.97%)
Jan 19, 2021 63.63 68.45 62.23 66.47 62,900,642 +6.33(+10.53%)
Jan 15, 2021 63.15 65.00 57.32 60.14 80,671,000 -6.40(-9.62%)
Jan 14, 2021 66.22 68.55 63.76 66.54 89,045,025 -2.96(-4.26%)
Jan 13, 2021 70.30 73.90 64.13 69.50 152,626,623 +3.48(+5.27%)
Jan 12, 2021 62.40 66.07 60.83 66.02 109,068,098 +12.05(+22.33%)
Jan 11, 2021 48.86 54.35 47.62 53.97 46,139,854 +0.19(+0.36%)
Jan 08, 2021 51.98 55.98 49.20 53.78 100,750,500 +6.49(+13.71%)
Jan 07, 2021 43.60 47.31 43.16 47.29 97,247,887 +12.29(+35.11%)
Jan 06, 2021 34.37 36.86 33.72 35.00 42,810,079 +2.45(+7.53%)
Jan 05, 2021 30.79 33.09 30.40 32.55 18,494,559 +0.38(+1.18%)
Jan 04, 2021 34.64 34.92 31.07 32.17 29,416,578 -1.74(-5.13%)
Dec 31, 2020 33.91 33.91 33.91 24,296,761 -0.28(-0.82%)
Dec 30, 2020 33.14 34.40 32.56 34.19 24,296,761 +1.73(+5.33%)
Dec 29, 2020 33.33 33.46 30.84 32.46 32,037,521 -1.11(-3.31%)
Dec 28, 2020 37.37 37.51 33.53 33.57 35,761,952 -2.01(-5.65%)
Dec 24, 2020 35.71 36.67 34.75 35.58 19,919,200 -0.56(-1.55%)
Dec 23, 2020 36.76 37.11 34.68 36.14 40,131,264 +0.45(+1.26%)
Dec 22, 2020 34.41 36.74 33.80 35.69 51,645,541 +3.32(+10.26%)
Dec 21, 2020 31.42 32.46 30.46 32.37 35,089,738 +0.74(+2.36%)
Dec 18, 2020 30.53 33.02 29.88 31.62 52,665,500 +1.05(+3.45%)
Dec 17, 2020 28.50 30.98 28.49 30.57 42,545,675 +2.11(+7.41%)
Dec 16, 2020 28.55 28.77 27.40 28.46 22,548,800 -0.01(-0.04%)
Dec 15, 2020 27.39 29.31 26.86 28.47 49,625,991 +2.77(+10.78%)
Dec 14, 2020 27.19 27.40 25.70 25.70 16,528,578 -1.07(-4.00%)
Dec 11, 2020 27.08 27.85 26.22 26.77 16,732,400 -0.42(-1.54%)
Dec 10, 2020 26.50 28.11 26.26 27.19 24,418,688 +0.45(+1.68%)
Dec 09, 2020 28.80 29.69 26.17 26.74 36,162,203 -2.00(-6.96%)
Dec 08, 2020 25.01 29.49 24.92 28.74 69,710,769 +3.99(+16.12%)
Dec 07, 2020 25.40 25.98 24.44 24.75 16,951,731 -0.10(-0.40%)
Dec 04, 2020 24.27 24.93 23.95 24.85 18,433,700 +1.00(+4.19%)
Dec 03, 2020 24.34 24.73 23.81 23.85 17,669,949 -0.22(-0.91%)
Dec 02, 2020 22.63 24.80 22.25 24.07 30,596,350 -0.40(-1.63%)
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.