Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plug Power Inc (NQ: PLUG )

2.410 +0.030 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
Dec 30, 2011 2.058 2.070 1.951 2.040 159,905 +0.03(+1.49%)
Dec 29, 2011 2.000 2.050 2.000 2.010 60,262 +0.01(+0.50%)
Dec 28, 2011 2.090 2.130 2.000 2.000 165,060 -0.08(-3.85%)
Dec 27, 2011 2.130 2.140 2.050 2.080 46,511 -0.06(-2.80%)
Dec 23, 2011 2.130 2.170 2.123 2.140 79,310 +0.12(+5.94%)
Dec 21, 2011 2.040 2.080 2.011 2.020 117,470 -0.05(-2.42%)
Dec 20, 2011 2.090 2.140 2.010 2.070 154,537 +0.01(+0.49%)
Dec 19, 2011 2.110 2.140 2.050 2.060 116,145 -0.02(-0.96%)
Dec 16, 2011 2.110 2.150 2.070 2.080 58,792 -0.02(-0.95%)
Dec 15, 2011 2.130 2.160 2.050 2.100 75,695 +0.04(+1.94%)
Dec 14, 2011 2.170 2.190 2.050 2.060 144,980 -0.11(-5.07%)
Dec 13, 2011 2.280 2.280 2.160 2.170 96,266 +0.01(+0.46%)
Dec 12, 2011 2.240 2.240 2.130 2.160 128,942 -0.09(-4.00%)
Dec 09, 2011 2.200 2.280 2.200 2.250 102,363 +0.05(+2.27%)
Dec 08, 2011 2.290 2.400 2.200 2.200 230,190 -0.14(-5.98%)
Dec 07, 2011 2.250 2.390 2.160 2.340 457,513 +0.19(+8.84%)
Dec 06, 2011 2.260 2.260 2.110 2.150 155,666 -0.08(-3.59%)
Dec 05, 2011 2.340 2.340 2.210 2.230 82,151 -0.05(-2.19%)
Dec 02, 2011 2.320 2.350 2.220 2.280 101,808 +0.02(+0.88%)
Dec 01, 2011 2.200 2.300 2.183 2.260 113,134 +0.04(+1.80%)
Nov 30, 2011 2.250 2.280 2.180 2.220 254,037 +0.06(+2.78%)
Nov 29, 2011 2.220 2.340 2.110 2.160 334,537 -0.03(-1.37%)
Nov 28, 2011 2.190 2.230 2.080 2.190 201,464 +0.12(+5.80%)
Nov 25, 2011 2.000 2.090 2.000 2.070 65,314 +0.09(+4.55%)
Nov 23, 2011 2.120 2.120 1.920 1.980 254,741 -0.16(-7.48%)
Nov 22, 2011 2.160 2.200 2.070 2.140 126,749 -0.04(-1.83%)
Nov 21, 2011 2.280 2.280 2.130 2.180 261,309 -0.19(-8.02%)
Nov 18, 2011 2.440 2.440 2.320 2.370 106,849 -0.04(-1.66%)
Nov 17, 2011 2.460 2.460 2.400 2.410 89,584 -0.05(-2.03%)
Nov 16, 2011 2.430 2.570 2.420 2.460 319,168 +0.01(+0.41%)
Nov 15, 2011 2.550 2.570 2.380 2.450 315,504 -0.11(-4.30%)
Nov 14, 2011 2.600 2.690 2.560 2.560 486,771 -0.05(-1.92%)
Nov 11, 2011 2.480 2.710 2.420 2.610 1,118,900 +0.15(+6.10%)
Nov 10, 2011 2.270 2.460 2.250 2.460 622,521 +0.23(+10.31%)
Nov 09, 2011 2.170 2.280 2.136 2.230 576,076 +0.06(+2.76%)
Nov 08, 2011 2.200 2.230 2.120 2.170 325,164 +0.01(+0.46%)
Nov 07, 2011 2.240 2.290 2.150 2.160 206,655 -0.09(-4.00%)
Nov 04, 2011 2.330 2.330 2.240 2.250 176,411 -0.05(-2.17%)
Nov 03, 2011 2.350 2.360 2.200 2.300 371,091 +0.09(+4.07%)
Nov 02, 2011 2.150 2.299 2.150 2.210 202,265 +0.09(+4.25%)
Nov 01, 2011 2.230 2.230 2.120 2.120 177,997 -0.13(-5.78%)
Oct 31, 2011 2.350 2.350 2.250 2.250 156,107 -0.05(-2.17%)
Oct 28, 2011 2.140 2.320 2.122 2.300 264,788 +0.16(+7.48%)
Oct 27, 2011 2.120 2.270 2.010 2.140 432,242 +0.11(+5.42%)
Oct 26, 2011 2.200 2.206 2.000 2.030 253,597 -0.14(-6.45%)
Oct 25, 2011 2.190 2.269 2.100 2.170 157,252 -0.04(-1.81%)
Oct 24, 2011 2.230 2.328 2.200 2.210 365,423 +0.02(+0.91%)
Oct 21, 2011 2.100 2.310 2.100 2.190 303,317 +0.11(+5.29%)
Oct 20, 2011 1.960 2.200 1.921 2.080 460,023 +0.16(+8.33%)
Oct 19, 2011 1.900 1.970 1.830 1.920 112,804 +0.02(+1.05%)
Oct 18, 2011 1.970 1.970 1.890 1.900 88,961 -0.05(-2.56%)
Oct 17, 2011 1.940 2.020 1.920 1.950 88,068 +0.01(+0.52%)
Oct 14, 2011 1.910 1.960 1.890 1.940 68,776 +0.05(+2.65%)
Oct 13, 2011 1.900 1.900 1.850 1.890 39,049 +0.00(+0.00%)
Oct 12, 2011 1.780 1.930 1.780 1.890 119,469 +0.13(+7.39%)
Oct 11, 2011 1.790 1.830 1.700 1.760 71,466 -0.03(-1.68%)
Oct 10, 2011 1.820 1.850 1.750 1.790 36,512 +0.00(+0.00%)
Oct 07, 2011 1.890 1.920 1.740 1.790 80,078 -0.08(-4.28%)
Oct 06, 2011 1.840 1.870 1.800 1.870 141,466 +0.09(+5.06%)
Oct 05, 2011 1.620 1.830 1.620 1.780 103,033 +0.18(+11.25%)
Oct 04, 2011 1.750 1.750 1.500 1.600 135,449 -0.13(-7.51%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.