Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Plug Power Inc (NQ: PLUG )

2.590 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	12.11	13.14	12.08	13.12	31,436,804	+1.26(+10.62%)
Jul 28, 2023	11.90	12.05	11.64	11.86	16,563,916	+0.21(+1.80%)
Jul 27, 2023	12.24	12.33	11.54	11.65	17,344,764	-0.36(-3.00%)
Jul 26, 2023	11.50	12.14	11.46	12.01	19,997,516	+0.18(+1.52%)
Jul 25, 2023	12.32	12.45	11.82	11.83	16,852,920	-0.50(-4.06%)
Jul 24, 2023	12.42	12.66	12.27	12.33	14,576,398	-0.06(-0.48%)
Jul 21, 2023	12.80	12.80	12.11	12.39	21,134,588	-0.23(-1.82%)
Jul 20, 2023	12.96	13.05	12.39	12.62	23,324,136	-0.55(-4.18%)
Jul 19, 2023	13.05	13.44	12.95	13.17	29,988,444	+0.38(+2.97%)
Jul 18, 2023	12.85	13.26	12.72	12.79	28,648,200	+0.03(+0.24%)
Jul 17, 2023	12.21	13.09	12.05	12.76	35,382,740	+0.62(+5.11%)
Jul 14, 2023	13.22	13.29	11.99	12.14	53,841,600	-0.22(-1.78%)
Jul 13, 2023	11.83	12.80	11.74	12.36	44,937,736	+0.86(+7.48%)
Jul 12, 2023	11.56	11.81	11.38	11.50	32,227,648	+0.32(+2.86%)
Jul 11, 2023	11.04	11.24	10.74	11.18	22,401,860	+0.23(+2.10%)
Jul 10, 2023	10.61	10.97	10.46	10.95	20,537,200	+0.34(+3.20%)
Jul 07, 2023	10.07	10.94	10.04	10.61	29,258,112	+0.66(+6.63%)
Jul 06, 2023	10.49	10.49	9.810	9.950	34,089,616	-0.69(-6.48%)
Jul 05, 2023	10.44	11.12	10.28	10.64	36,453,580	+0.34(+3.30%)
Jul 03, 2023	10.47	10.95	10.30	10.30	16,928,216	-0.09(-0.87%)
Jun 30, 2023	10.23	10.43	9.870	10.39	23,073,124	+0.39(+3.90%)
Jun 29, 2023	9.420	10.21	9.355	10.00	29,517,552	+0.56(+5.93%)
Jun 28, 2023	9.180	9.540	9.090	9.440	14,655,565	+0.18(+1.94%)
Jun 27, 2023	9.170	9.280	8.940	9.260	16,805,958	+0.13(+1.42%)
Jun 26, 2023	9.150	9.430	9.070	9.130	14,322,528	-0.07(-0.76%)
Jun 23, 2023	9.380	9.490	9.140	9.200	22,615,420	-0.48(-4.96%)
Jun 22, 2023	9.770	9.890	9.440	9.680	14,622,919	-0.20(-2.02%)
Jun 21, 2023	9.830	10.08	9.615	9.880	16,566,531	-0.10(-1.00%)
Jun 20, 2023	10.49	10.63	9.610	9.980	26,350,696	-0.59(-5.58%)
Jun 16, 2023	10.88	11.05	10.28	10.57	30,501,728	-0.25(-2.31%)
Jun 15, 2023	10.40			10.82	29,951,834	+1.53(+16.47%)
May 08, 2023	9.470	9.500	9.050	9.290	16,977,022	+0.00(+0.00%)
May 05, 2023	8.950	9.405	8.930	9.290	17,605,644	+0.51(+5.81%)
May 04, 2023	8.840	8.910	8.620	8.780	10,753,460	-0.08(-0.90%)
May 03, 2023	8.580	9.130	8.500	8.860	13,029,306	+0.27(+3.14%)
May 02, 2023	8.800	8.810	8.490	8.590	12,843,977	-0.24(-2.72%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Plug Power Inc (NQ: PLUG )

Historical Prices