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 )

2.300 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 1, 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 (%)
May 31, 2012 1.150 1.190 1.150 1.150 83,379 -0.00(-0.12%)
May 30, 2012 1.160 1.200 1.150 1.151 29,771 -0.03(-2.42%)
May 29, 2012 1.220 1.220 1.150 1.180 88,067 -0.01(-0.84%)
May 25, 2012 1.180 1.220 1.160 1.190 53,589 +0.01(+0.85%)
May 24, 2012 1.190 1.210 1.160 1.180 106,355 -0.01(-0.84%)
May 23, 2012 1.160 1.200 1.120 1.190 295,706 +0.01(+0.85%)
May 22, 2012 1.170 1.210 1.170 1.180 18,014 -0.03(-2.48%)
May 21, 2012 1.150 1.210 1.120 1.210 281,219 +0.04(+3.42%)
May 18, 2012 1.220 1.250 1.150 1.170 221,238 -0.05(-4.10%)
May 17, 2012 1.220 1.280 1.220 1.220 232,547 +0.00(+0.00%)
May 16, 2012 1.220 1.280 1.220 1.220 118,511 -0.01(-0.81%)
May 15, 2012 1.310 1.310 1.220 1.230 197,365 -0.05(-3.91%)
May 14, 2012 1.270 1.300 1.230 1.280 114,295 +0.00(+0.00%)
May 11, 2012 1.250 1.310 1.230 1.280 249,120 +0.05(+4.07%)
May 10, 2012 1.250 1.260 1.210 1.230 41,653 -0.01(-0.81%)
May 09, 2012 1.230 1.240 1.200 1.240 66,495 +0.01(+0.81%)
May 08, 2012 1.290 1.290 1.220 1.230 144,684 -0.06(-4.65%)
May 07, 2012 1.250 1.310 1.230 1.290 209,386 +0.01(+0.78%)
May 04, 2012 1.280 1.290 1.230 1.280 70,941 +0.02(+1.59%)
May 03, 2012 1.280 1.320 1.240 1.260 72,880 -0.04(-3.08%)
May 02, 2012 1.300 1.330 1.270 1.300 138,899 -0.01(-0.78%)
May 01, 2012 1.300 1.330 1.290 1.310 103,044 -0.01(-0.74%)
Apr 30, 2012 1.230 1.320 1.230 1.320 162,911 +0.08(+6.45%)
Apr 27, 2012 1.280 1.280 1.220 1.240 71,335 -0.02(-1.59%)
Apr 26, 2012 1.280 1.280 1.240 1.260 31,868 +0.00(+0.00%)
Apr 25, 2012 1.290 1.290 1.230 1.260 74,064 +0.00(+0.00%)
Apr 24, 2012 1.200 1.265 1.190 1.260 132,529 +0.05(+4.13%)
Apr 23, 2012 1.230 1.240 1.200 1.210 77,291 -0.01(-0.82%)
Apr 20, 2012 1.270 1.270 1.210 1.220 66,591 -0.02(-1.61%)
Apr 19, 2012 1.240 1.270 1.210 1.240 84,762 +0.02(+1.64%)
Apr 18, 2012 1.280 1.290 1.210 1.220 61,517 -0.04(-3.17%)
Apr 17, 2012 1.310 1.310 1.220 1.260 144,857 -0.03(-2.33%)
Apr 16, 2012 1.300 1.300 1.250 1.290 136,904 +0.02(+1.57%)
Apr 13, 2012 1.320 1.320 1.210 1.270 172,269 -0.02(-1.55%)
Apr 12, 2012 1.350 1.410 1.270 1.290 654,606 -0.04(-3.01%)
Apr 11, 2012 1.250 1.360 1.180 1.330 658,836 +0.16(+13.68%)
Apr 10, 2012 1.170 1.200 1.110 1.170 350,253 -0.01(-0.85%)
Apr 09, 2012 1.260 1.260 1.180 1.180 292,214 -0.09(-7.09%)
Apr 05, 2012 1.230 1.270 1.220 1.270 408,832 +0.03(+2.42%)
Apr 04, 2012 1.310 1.340 1.210 1.240 502,154 -0.06(-4.62%)
Apr 03, 2012 1.270 1.300 1.260 1.300 209,353 +0.03(+2.36%)
Apr 02, 2012 1.340 1.340 1.250 1.270 277,749 -0.04(-3.05%)
Mar 30, 2012 1.330 1.350 1.260 1.310 762,352 -0.03(-2.24%)
Mar 29, 2012 1.280 1.340 1.270 1.340 440,057 +0.06(+4.69%)
Mar 28, 2012 1.350 1.360 1.275 1.280 507,270 -0.08(-5.88%)
Mar 27, 2012 1.420 1.430 1.350 1.360 442,129 -0.09(-6.21%)
Mar 26, 2012 1.400 1.470 1.350 1.450 776,799 +0.05(+3.57%)
Mar 23, 2012 1.350 1.400 1.260 1.400 2,559,867 -0.01(-0.71%)
Mar 22, 2012 1.590 1.590 1.400 1.410 1,010,311 -0.20(-12.42%)
Mar 21, 2012 1.710 1.731 1.560 1.610 607,049 -0.10(-5.85%)
Mar 20, 2012 1.790 1.790 1.710 1.710 205,657 -0.06(-3.39%)
Mar 19, 2012 1.760 1.800 1.760 1.770 170,223 -0.03(-1.67%)
Mar 16, 2012 1.800 1.810 1.735 1.800 351,715 +0.00(+0.00%)
Mar 15, 2012 1.770 1.813 1.760 1.800 181,602 +0.02(+1.12%)
Mar 14, 2012 1.800 1.817 1.770 1.780 131,040 -0.02(-1.11%)
Mar 13, 2012 1.800 1.820 1.760 1.800 433,802 +0.10(+5.88%)
Mar 12, 2012 1.800 1.810 1.700 1.700 374,158 -0.07(-3.95%)
Mar 09, 2012 1.890 1.920 1.760 1.770 419,464 -0.14(-7.33%)
Mar 08, 2012 2.040 2.100 1.890 1.910 567,706 -0.19(-9.05%)
Mar 07, 2012 2.100 2.120 2.040 2.100 117,403 +0.05(+2.44%)
Mar 06, 2012 2.060 2.120 2.000 2.050 162,626 -0.01(-0.49%)
Mar 05, 2012 2.120 2.140 2.050 2.060 127,193 -0.01(-0.48%)
Mar 02, 2012 2.100 2.180 2.070 2.070 142,822 -0.03(-1.43%)
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.