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:

Plug Power Inc (NQ: PLUG )

3.440 +0.010 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 8.270 8.340 7.740 8.210 33,746,092 +0.22(+2.75%)
Jun 29, 2020 7.070 8.260 7.060 7.990 46,883,048 +1.16(+16.98%)
Jun 26, 2020 7.250 7.280 6.620 6.830 29,148,100 -0.52(-7.07%)
Jun 25, 2020 7.430 7.530 7.070 7.350 33,428,776 -0.22(-2.91%)
Jun 24, 2020 7.250 7.810 6.910 7.570 87,091,648 +1.14(+17.73%)
Jun 23, 2020 6.030 7.030 5.970 6.430 69,131,000 +0.86(+15.44%)
Jun 22, 2020 5.470 5.610 5.390 5.570 9,007,052 +0.09(+1.64%)
Jun 19, 2020 5.440 5.635 5.350 5.480 14,987,000 +0.09(+1.67%)
Jun 18, 2020 5.160 5.450 5.120 5.390 8,177,961 +0.10(+1.89%)
Jun 17, 2020 5.490 5.510 5.250 5.290 10,313,564 -0.16(-2.94%)
Jun 16, 2020 5.480 5.610 5.270 5.450 14,724,752 +0.24(+4.61%)
Jun 15, 2020 4.950 5.270 4.830 5.210 11,289,970 +0.15(+2.96%)
Jun 12, 2020 5.160 5.360 4.880 5.060 15,587,300 +0.31(+6.53%)
Jun 11, 2020 5.430 5.430 4.720 4.750 25,588,756 -0.91(-16.08%)
Jun 10, 2020 5.290 5.970 5.190 5.660 39,372,320 +0.57(+11.20%)
Jun 09, 2020 5.150 5.320 5.070 5.090 13,106,455 -0.19(-3.60%)
Jun 08, 2020 5.000 5.300 4.930 5.280 18,095,856 +0.40(+8.20%)
Jun 05, 2020 5.050 5.100 4.750 4.880 24,537,100 -0.12(-2.40%)
Jun 04, 2020 4.250 5.000 4.210 5.000 33,010,336 +0.83(+19.90%)
Jun 03, 2020 4.170 4.200 4.120 4.170 7,557,730 +0.02(+0.48%)
Jun 02, 2020 4.300 4.310 4.110 4.150 11,974,202 -0.13(-3.04%)
Jun 01, 2020 4.110 4.340 4.110 4.280 10,014,920 +0.07(+1.66%)
May 29, 2020 4.270 4.280 4.090 4.210 11,847,900 -0.03(-0.71%)
May 28, 2020 4.290 4.510 4.220 4.240 14,082,194 -0.09(-2.08%)
May 27, 2020 4.280 4.380 4.030 4.330 13,744,653 +0.11(+2.61%)
May 26, 2020 4.200 4.390 4.180 4.220 13,343,633 +0.11(+2.68%)
May 22, 2020 4.170 4.170 4.050 4.110 4,939,500 -0.06(-1.44%)
May 21, 2020 4.200 4.260 4.090 4.170 6,880,259 -0.05(-1.18%)
May 20, 2020 4.260 4.340 4.180 4.220 6,977,512 +0.06(+1.44%)
May 19, 2020 4.150 4.370 4.140 4.160 8,742,971 -0.01(-0.24%)
May 18, 2020 4.230 4.250 4.120 4.170 7,486,482 +0.09(+2.21%)
May 15, 2020 4.000 4.120 3.860 4.080 6,831,300 +0.02(+0.49%)
May 14, 2020 4.060 4.070 3.800 4.060 17,036,532 -0.05(-1.22%)
May 13, 2020 4.250 4.440 3.970 4.110 16,995,674 -0.17(-3.97%)
May 12, 2020 4.370 4.540 4.260 4.280 9,232,457 -0.03(-0.70%)
May 11, 2020 4.450 4.510 4.300 4.310 9,183,322 -0.24(-5.27%)
May 08, 2020 4.390 4.570 4.230 4.550 9,152,200 +0.18(+4.12%)
May 07, 2020 4.190 4.370 4.180 4.370 8,862,926 +0.20(+4.80%)
May 06, 2020 4.210 4.250 4.100 4.170 6,279,408 +0.00(+0.00%)
May 05, 2020 4.200 4.350 4.110 4.170 6,664,575 +0.08(+1.96%)
May 04, 2020 3.910 4.130 3.890 4.090 7,135,001 +0.17(+4.34%)
May 01, 2020 4.110 4.158 3.790 3.920 10,378,400 -0.26(-6.22%)
Apr 30, 2020 4.360 4.400 4.180 4.180 7,978,373 -0.24(-5.43%)
Apr 29, 2020 4.480 4.500 4.370 4.420 6,063,969 -0.02(-0.45%)
Apr 28, 2020 4.550 4.600 4.330 4.440 6,704,100 -0.06(-1.33%)
Apr 27, 2020 4.440 4.580 4.430 4.500 6,489,086 +0.10(+2.27%)
Apr 24, 2020 4.320 4.400 4.240 4.400 5,158,400 +0.10(+2.33%)
Apr 23, 2020 4.350 4.440 4.260 4.300 6,478,538 -0.03(-0.69%)
Apr 22, 2020 4.330 4.420 4.270 4.330 7,169,590 +0.11(+2.61%)
Apr 21, 2020 4.340 4.390 4.140 4.220 8,788,258 -0.20(-4.52%)
Apr 20, 2020 4.430 4.590 4.370 4.420 10,440,512 -0.10(-2.21%)
Apr 17, 2020 4.690 4.745 4.350 4.520 12,209,100 +0.03(+0.67%)
Apr 16, 2020 4.220 4.570 4.160 4.490 13,156,150 +0.31(+7.42%)
Apr 15, 2020 4.200 4.210 3.940 4.180 9,551,546 -0.09(-2.11%)
Apr 14, 2020 4.200 4.340 4.140 4.270 11,021,677 +0.15(+3.64%)
Apr 13, 2020 3.800 4.120 3.700 4.120 11,523,953 +0.30(+7.85%)
Apr 09, 2020 3.940 4.020 3.770 3.820 10,718,700 +0.00(+0.00%)
Apr 08, 2020 3.690 3.930 3.660 3.820 11,842,952 +0.17(+4.66%)
Apr 07, 2020 3.850 3.860 3.630 3.650 11,640,905 -0.04(-1.08%)
Apr 06, 2020 3.500 3.700 3.470 3.690 11,663,156 +0.34(+10.15%)
Apr 03, 2020 3.380 3.470 3.300 3.350 9,543,000 -0.05(-1.47%)
Apr 02, 2020 3.260 3.540 3.260 3.400 8,411,465 +0.09(+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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.