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 (%)
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%)
Jul 01, 2020 8.640 9.310 8.440 8.870 55,761,360 +0.66(+8.04%)
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%)
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.