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 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 24, 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 (%)
Jun 30, 2016 1.820 1.870 1.790 1.860 1,583,531 +0.04(+2.20%)
Jun 29, 2016 1.760 1.840 1.750 1.820 1,570,932 +0.06(+3.41%)
Jun 28, 2016 1.690 1.780 1.685 1.760 2,060,372 +0.12(+7.32%)
Jun 27, 2016 1.680 1.700 1.600 1.640 2,621,350 -0.07(-4.09%)
Jun 24, 2016 1.710 1.730 1.660 1.710 3,282,529 -0.04(-2.29%)
Jun 23, 2016 1.760 1.800 1.740 1.750 1,684,307 +0.02(+1.16%)
Jun 22, 2016 1.760 1.775 1.730 1.730 2,333,119 -0.04(-2.26%)
Jun 21, 2016 1.780 1.820 1.750 1.770 2,084,061 -0.03(-1.67%)
Jun 20, 2016 1.750 1.810 1.750 1.800 1,334,527 +0.05(+2.86%)
Jun 17, 2016 1.740 1.770 1.730 1.750 1,047,782 +0.00(+0.00%)
Jun 16, 2016 1.730 1.770 1.730 1.750 784,408 +0.00(+0.00%)
Jun 15, 2016 1.720 1.810 1.720 1.750 775,336 +0.02(+1.16%)
Jun 14, 2016 1.750 1.780 1.720 1.730 1,551,130 -0.03(-1.70%)
Jun 13, 2016 1.800 1.820 1.750 1.760 1,067,946 -0.04(-2.22%)
Jun 10, 2016 1.850 1.850 1.800 1.800 748,962 -0.05(-2.70%)
Jun 09, 2016 1.900 1.900 1.850 1.850 950,563 -0.07(-3.65%)
Jun 08, 2016 1.910 1.950 1.889 1.920 980,697 +0.00(+0.00%)
Jun 07, 2016 1.950 2.040 1.900 1.920 3,697,524 -0.03(-1.54%)
Jun 06, 2016 1.910 1.950 1.910 1.950 1,206,884 +0.04(+2.09%)
Jun 03, 2016 1.840 1.910 1.840 1.910 770,048 +0.06(+3.24%)
Jun 02, 2016 1.830 1.890 1.830 1.850 868,762 -0.02(-1.07%)
Jun 01, 2016 1.910 1.920 1.820 1.870 1,669,411 -0.05(-2.60%)
May 31, 2016 1.810 1.950 1.790 1.920 1,793,696 +0.10(+5.49%)
May 27, 2016 1.800 1.820 1.820 1.820 640,800 +0.03(+1.68%)
May 26, 2016 1.780 1.820 1.778 1.790 810,289 +0.01(+0.56%)
May 25, 2016 1.750 1.780 1.730 1.780 761,508 +0.03(+1.71%)
May 24, 2016 1.770 1.820 1.720 1.750 1,315,196 -0.01(-0.57%)
May 23, 2016 1.680 1.780 1.680 1.760 1,241,751 +0.08(+4.76%)
May 20, 2016 1.710 1.740 1.650 1.680 2,327,278 -0.03(-1.75%)
May 19, 2016 1.750 1.770 1.710 1.710 1,017,474 -0.05(-2.84%)
May 18, 2016 1.780 1.810 1.750 1.760 947,788 -0.03(-1.68%)
May 17, 2016 1.800 1.840 1.760 1.790 1,091,387 -0.02(-1.10%)
May 16, 2016 1.790 1.840 1.780 1.810 1,181,502 +0.02(+1.12%)
May 13, 2016 1.820 1.850 1.770 1.790 985,843 -0.01(-0.56%)
May 12, 2016 1.840 1.850 1.770 1.800 1,182,414 -0.05(-2.70%)
May 11, 2016 1.810 1.870 1.810 1.850 873,777 -0.01(-0.54%)
May 10, 2016 1.880 1.900 1.740 1.860 3,140,099 -0.07(-3.63%)
May 09, 2016 1.900 1.960 1.900 1.930 1,472,869 +0.01(+0.52%)
May 06, 2016 1.980 1.990 1.900 1.920 1,610,706 -0.01(-0.52%)
May 05, 2016 2.020 2.020 1.920 1.930 1,347,500 -0.08(-3.98%)
May 04, 2016 2.010 2.030 1.940 2.010 1,752,506 +0.00(+0.00%)
May 03, 2016 2.040 2.040 1.990 2.010 1,554,445 -0.04(-1.95%)
May 02, 2016 2.040 2.080 2.010 2.050 896,917 -0.01(-0.49%)
Apr 29, 2016 2.050 2.090 2.010 2.060 1,599,601 +0.01(+0.49%)
Apr 28, 2016 2.110 2.123 2.040 2.050 1,847,814 -0.08(-3.76%)
Apr 27, 2016 2.130 2.160 2.080 2.130 1,226,268 -0.01(-0.47%)
Apr 26, 2016 2.150 2.220 2.110 2.140 1,120,482 -0.01(-0.47%)
Apr 25, 2016 2.240 2.280 2.125 2.150 2,581,477 -0.07(-3.15%)
Apr 22, 2016 2.150 2.250 2.150 2.220 2,383,568 +0.07(+3.26%)
Apr 21, 2016 2.130 2.170 2.122 2.150 1,195,271 +0.02(+0.94%)
Apr 20, 2016 2.110 2.170 2.080 2.130 1,386,556 +0.03(+1.43%)
Apr 19, 2016 2.110 2.140 2.080 2.100 850,053 -0.02(-0.94%)
Apr 18, 2016 2.100 2.160 2.070 2.120 1,346,431 +0.01(+0.47%)
Apr 15, 2016 2.130 2.190 2.085 2.110 2,038,181 -0.01(-0.47%)
Apr 14, 2016 2.080 2.140 2.060 2.120 2,086,645 +0.07(+3.41%)
Apr 13, 2016 2.040 2.090 2.020 2.050 1,841,399 +0.00(+0.00%)
Apr 12, 2016 2.000 2.080 1.990 2.050 1,657,288 +0.04(+1.99%)
Apr 11, 2016 2.000 2.040 1.985 2.010 630,420 +0.01(+0.50%)
Apr 08, 2016 2.020 2.051 1.980 2.000 1,295,046 -0.01(-0.50%)
Apr 07, 2016 2.010 2.060 1.990 2.010 946,709 -0.02(-0.99%)
Apr 06, 2016 2.000 2.050 1.990 2.030 1,029,773 +0.03(+1.50%)
Apr 05, 2016 2.000 2.041 1.980 2.000 1,140,814 -0.03(-1.48%)
Apr 04, 2016 2.020 2.070 2.000 2.030 700,361 -0.01(-0.49%)
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.