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 (%)
Sep 30, 2020 13.27 13.70 12.87 13.41 23,314,984 +0.25(+1.90%)
Sep 29, 2020 13.20 13.59 12.88 13.16 21,763,552 -0.04(-0.30%)
Sep 28, 2020 12.53 13.38 12.45 13.20 34,842,224 +1.55(+13.30%)
Sep 25, 2020 11.34 11.90 11.30 11.65 18,824,900 +0.41(+3.65%)
Sep 24, 2020 11.86 12.00 10.92 11.24 31,117,840 -0.83(-6.88%)
Sep 23, 2020 12.96 13.49 12.06 12.07 20,568,636 -0.86(-6.65%)
Sep 22, 2020 13.25 13.33 12.56 12.93 19,284,730 -0.43(-3.22%)
Sep 21, 2020 12.46 13.40 12.30 13.36 25,082,116 -0.20(-1.47%)
Sep 18, 2020 12.82 13.64 12.70 13.56 27,641,900 +0.72(+5.61%)
Sep 17, 2020 12.56 12.85 12.16 12.84 14,259,377 -0.10(-0.77%)
Sep 16, 2020 12.66 13.09 12.57 12.94 16,620,106 +0.41(+3.27%)
Sep 15, 2020 12.31 13.03 12.30 12.53 17,632,536 +0.29(+2.37%)
Sep 14, 2020 11.85 12.28 11.78 12.24 12,919,877 +0.53(+4.53%)
Sep 11, 2020 12.22 12.24 11.53 11.71 14,346,100 -0.41(-3.38%)
Sep 10, 2020 12.22 12.55 11.98 12.12 22,856,898 -0.01(-0.08%)
Sep 09, 2020 11.95 12.28 11.81 12.13 17,721,300 +0.40(+3.41%)
Sep 08, 2020 11.30 12.25 11.11 11.73 25,855,542 -0.03(-0.26%)
Sep 04, 2020 12.15 12.17 10.56 11.76 34,206,000 +0.21(+1.82%)
Sep 03, 2020 12.88 13.11 11.50 11.55 32,643,296 -1.59(-12.10%)
Sep 02, 2020 14.00 14.09 12.50 13.14 29,093,310 -0.99(-7.01%)
Sep 01, 2020 13.05 14.20 12.78 14.13 29,887,960 +1.15(+8.86%)
Aug 31, 2020 13.11 13.33 12.76 12.98 16,429,148 -0.09(-0.69%)
Aug 28, 2020 13.10 13.17 12.70 13.07 14,974,100 +0.08(+0.62%)
Aug 27, 2020 13.08 13.42 12.69 12.99 19,231,032 -0.06(-0.46%)
Aug 26, 2020 12.88 13.72 12.78 13.05 31,598,136 +0.20(+1.56%)
Aug 25, 2020 12.36 12.91 12.33 12.85 20,849,416 +0.51(+4.13%)
Aug 24, 2020 13.00 13.27 11.81 12.34 37,283,160 -0.59(-4.56%)
Aug 21, 2020 13.45 13.93 12.69 12.93 43,700,200 -0.74(-5.41%)
Aug 20, 2020 13.98 13.99 12.87 13.67 34,877,776 +0.02(+0.15%)
Aug 19, 2020 13.01 14.35 13.00 13.65 55,187,136 +0.88(+6.89%)
Aug 18, 2020 12.35 12.93 12.08 12.77 28,790,652 +0.57(+4.67%)
Aug 17, 2020 11.43 12.34 11.43 12.20 25,981,764 +0.80(+7.02%)
Aug 14, 2020 11.34 11.78 11.26 11.40 22,857,000 +0.04(+0.35%)
Aug 13, 2020 11.17 11.92 10.89 11.36 35,511,968 +0.73(+6.87%)
Aug 12, 2020 10.49 10.72 10.11 10.63 64,104,688 -0.68(-6.01%)
Aug 11, 2020 11.98 11.99 11.24 11.31 26,179,284 -0.73(-6.06%)
Aug 10, 2020 11.96 12.20 11.54 12.04 31,837,372 +0.76(+6.74%)
Aug 07, 2020 10.95 11.75 10.73 11.28 36,721,400 +0.55(+5.13%)
Aug 06, 2020 10.15 11.48 10.11 10.73 72,729,760 +1.40(+15.01%)
Aug 05, 2020 9.090 9.430 8.980 9.330 14,850,239 +0.26(+2.87%)
Aug 04, 2020 9.230 9.300 8.770 9.070 18,461,936 -0.09(-0.98%)
Aug 03, 2020 8.170 9.250 8.060 9.160 32,430,866 +1.45(+18.81%)
Jul 31, 2020 8.131 8.131 7.070 7.710 15,149,800 -0.26(-3.26%)
Jul 30, 2020 7.870 8.020 7.660 7.970 13,524,775 -0.22(-2.69%)
Jul 29, 2020 8.110 8.280 7.970 8.190 11,942,718 +0.13(+1.61%)
Jul 28, 2020 8.350 8.350 8.030 8.060 10,315,672 -0.29(-3.47%)
Jul 27, 2020 8.530 8.690 8.130 8.350 15,358,886 -0.17(-2.00%)
Jul 24, 2020 8.140 8.740 7.920 8.520 19,477,500 -0.01(-0.12%)
Jul 23, 2020 8.770 8.880 8.370 8.530 20,563,852 -0.42(-4.69%)
Jul 22, 2020 9.040 9.250 8.680 8.950 17,343,144 -0.13(-1.43%)
Jul 21, 2020 8.720 9.390 8.680 9.080 25,948,252 +0.48(+5.58%)
Jul 20, 2020 8.920 9.050 8.320 8.600 17,188,484 -0.39(-4.39%)
Jul 17, 2020 9.130 9.210 8.860 8.995 13,686,600 -0.07(-0.72%)
Jul 16, 2020 8.920 9.660 8.910 9.060 20,401,572 +0.02(+0.22%)
Jul 15, 2020 8.820 9.160 8.730 9.040 20,023,672 +0.39(+4.51%)
Jul 14, 2020 8.300 8.740 8.170 8.650 18,908,980 +0.34(+4.09%)
Jul 13, 2020 9.566 9.588 8.280 8.310 32,423,184 -0.99(-10.65%)
Jul 10, 2020 8.850 9.490 8.760 9.300 27,965,300 +0.35(+3.91%)
Jul 09, 2020 9.350 9.360 8.500 8.950 44,584,952 -0.55(-5.79%)
Jul 08, 2020 9.690 9.730 9.210 9.500 24,081,492 +0.09(+0.96%)
Jul 07, 2020 9.550 9.690 8.710 9.410 44,639,636 -0.57(-5.71%)
Jul 06, 2020 9.630 10.49 9.520 9.980 54,664,344 +0.88(+9.67%)
Jul 02, 2020 9.520 9.650 8.950 9.100 38,140,000 +0.23(+2.59%)
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.