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 31, 2019 3.050 3.170 3.010 3.160 10,117,100 +0.08(+2.60%)
Dec 30, 2019 3.100 3.120 2.910 3.080 7,603,675 +0.00(+0.00%)
Dec 27, 2019 3.190 3.240 3.050 3.080 8,408,100 -0.07(-2.22%)
Dec 26, 2019 3.090 3.200 3.030 3.150 6,234,172 +0.04(+1.29%)
Dec 24, 2019 2.950 3.110 2.940 3.110 4,804,200 +0.15(+5.07%)
Dec 23, 2019 2.960 2.980 2.900 2.960 4,826,347 +0.02(+0.68%)
Dec 20, 2019 2.890 3.020 2.880 2.940 10,804,300 +0.01(+0.34%)
Dec 19, 2019 2.880 2.990 2.750 2.930 21,210,686 +0.03(+1.03%)
Dec 18, 2019 3.060 3.070 2.880 2.900 13,521,497 -0.17(-5.54%)
Dec 17, 2019 3.170 3.170 3.050 3.070 8,868,914 -0.10(-3.15%)
Dec 16, 2019 3.130 3.200 3.090 3.170 6,600,155 +0.08(+2.59%)
Dec 13, 2019 3.180 3.200 3.070 3.090 7,270,600 -0.05(-1.59%)
Dec 12, 2019 3.300 3.300 3.090 3.140 8,359,858 -0.08(-2.48%)
Dec 11, 2019 3.150 3.250 3.090 3.220 11,476,636 +0.15(+4.89%)
Dec 10, 2019 3.000 3.110 2.920 3.070 8,571,392 +0.07(+2.33%)
Dec 09, 2019 3.230 3.330 2.930 3.000 15,502,215 -0.15(-4.76%)
Dec 06, 2019 3.080 3.210 3.000 3.150 32,993,900 +0.06(+1.94%)
Dec 05, 2019 3.190 3.220 3.050 3.090 15,193,772 -0.21(-6.36%)
Dec 04, 2019 3.450 3.520 3.290 3.300 8,493,126 -0.08(-2.37%)
Dec 03, 2019 3.400 3.490 3.170 3.380 18,882,836 -0.11(-3.15%)
Dec 02, 2019 3.910 4.010 3.660 3.490 10,264,667 -0.41(-10.51%)
Nov 29, 2019 3.990 3.990 3.730 3.900 6,699,500 -0.10(-2.50%)
Nov 27, 2019 3.990 4.040 3.920 4.000 13,580,000 +0.10(+2.56%)
Nov 26, 2019 3.730 3.910 3.670 3.900 13,586,948 +0.20(+5.41%)
Nov 25, 2019 3.470 3.810 3.420 3.700 17,256,432 +0.32(+9.47%)
Nov 22, 2019 3.470 3.480 3.325 3.380 5,190,500 +0.01(+0.30%)
Nov 21, 2019 3.490 3.520 3.300 3.370 6,162,186 -0.11(-3.16%)
Nov 20, 2019 3.410 3.590 3.330 3.480 7,831,357 +0.09(+2.65%)
Nov 19, 2019 3.670 3.690 3.290 3.390 18,437,520 -0.36(-9.60%)
Nov 18, 2019 3.560 3.770 3.520 3.750 13,490,524 +0.26(+7.45%)
Nov 15, 2019 3.430 3.610 3.360 3.490 13,274,200 +0.07(+2.05%)
Nov 14, 2019 3.620 3.650 3.240 3.420 19,019,448 +0.04(+1.18%)
Nov 13, 2019 3.160 3.440 3.150 3.380 18,405,868 +0.31(+10.10%)
Nov 12, 2019 3.020 3.190 2.980 3.070 15,591,162 +0.13(+4.42%)
Nov 11, 2019 2.810 2.960 2.770 2.940 11,737,984 +0.21(+7.69%)
Nov 08, 2019 2.650 2.740 2.620 2.730 2,338,600 +0.07(+2.63%)
Nov 07, 2019 2.720 2.760 2.550 2.660 7,741,095 -0.19(-6.67%)
Nov 06, 2019 2.800 2.850 2.730 2.850 5,765,839 +0.08(+2.89%)
Nov 05, 2019 2.810 2.830 2.700 2.770 3,986,295 -0.02(-0.72%)
Nov 04, 2019 2.840 2.920 2.760 2.790 5,831,787 +0.01(+0.36%)
Nov 01, 2019 2.700 2.820 2.700 2.780 4,398,800 +0.13(+4.91%)
Oct 31, 2019 2.660 2.680 2.550 2.650 4,022,815 -0.02(-0.75%)
Oct 30, 2019 2.760 2.770 2.600 2.670 5,163,034 -0.08(-2.91%)
Oct 29, 2019 2.920 2.950 2.720 2.750 12,564,571 -0.17(-5.82%)
Oct 28, 2019 3.000 3.020 2.910 2.920 4,249,074 -0.06(-2.01%)
Oct 25, 2019 3.050 3.050 2.960 2.980 3,251,800 -0.07(-2.30%)
Oct 24, 2019 3.000 3.050 2.990 3.050 4,344,105 +0.08(+2.69%)
Oct 23, 2019 2.900 3.000 2.890 2.970 3,312,045 +0.07(+2.41%)
Oct 22, 2019 2.950 3.000 2.820 2.900 3,834,726 -0.02(-0.68%)
Oct 21, 2019 3.120 3.140 2.900 2.920 8,852,774 -0.12(-3.95%)
Oct 18, 2019 2.960 3.050 2.940 3.040 12,741,500 +0.10(+3.40%)
Oct 17, 2019 2.830 3.000 2.800 2.940 8,808,105 +0.14(+5.00%)
Oct 16, 2019 2.770 2.840 2.760 2.800 3,755,049 +0.02(+0.72%)
Oct 15, 2019 2.740 2.790 2.690 2.780 3,580,027 +0.03(+1.09%)
Oct 14, 2019 2.690 2.780 2.690 2.750 5,350,645 +0.08(+2.80%)
Oct 11, 2019 2.720 2.770 2.670 2.675 3,300,600 -0.02(-0.56%)
Oct 10, 2019 2.670 2.710 2.650 2.690 1,872,723 +0.03(+1.13%)
Oct 09, 2019 2.680 2.700 2.600 2.660 2,989,819 +0.03(+1.14%)
Oct 08, 2019 2.540 2.720 2.540 2.630 5,254,199 +0.09(+3.54%)
Oct 07, 2019 2.450 2.550 2.430 2.540 2,935,101 +0.09(+3.67%)
Oct 04, 2019 2.420 2.450 2.370 2.450 1,967,500 +0.07(+2.94%)
Oct 03, 2019 2.400 2.420 2.320 2.380 2,847,073 -0.03(-1.24%)
Oct 02, 2019 2.480 2.520 2.350 2.410 5,560,344 -0.10(-3.98%)
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.