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 (%)
Jan 31, 2024 4.100 4.840 3.970 4.450 129,890,544 +0.72(+19.30%)
Jan 30, 2024 3.710 3.860 3.650 3.730 34,510,044 -0.06(-1.58%)
Jan 29, 2024 3.420 3.815 3.330 3.790 41,086,860 +0.39(+11.47%)
Jan 26, 2024 3.440 3.600 3.350 3.400 30,746,968 +0.00(+0.00%)
Jan 25, 2024 3.500 3.525 3.220 3.400 52,925,000 -0.08(-2.16%)
Jan 24, 2024 3.750 4.030 3.400 3.475 100,375,960 -0.25(-6.59%)
Jan 23, 2024 3.360 3.820 3.120 3.720 158,875,616 +0.88(+30.99%)
Jan 22, 2024 2.850 3.070 2.700 2.840 65,474,128 +0.16(+5.97%)
Jan 19, 2024 2.500 2.680 2.390 2.680 56,283,128 +0.26(+10.74%)
Jan 18, 2024 2.300 2.545 2.263 2.420 99,667,984 -0.31(-11.52%)
Jan 17, 2024 2.920 2.990 2.630 2.735 68,792,624 -0.31(-10.03%)
Jan 16, 2024 3.370 3.370 3.000 3.040 43,823,112 -0.40(-11.63%)
Jan 12, 2024 3.750 3.798 3.430 3.440 32,280,852 -0.28(-7.53%)
Jan 11, 2024 3.900 3.940 3.630 3.720 45,211,608 -0.32(-7.92%)
Jan 10, 2024 4.180 4.200 3.905 4.040 32,796,948 -0.16(-3.81%)
Jan 09, 2024 4.250 4.305 4.180 4.200 20,528,224 -0.15(-3.45%)
Jan 08, 2024 4.290 4.420 4.170 4.350 25,195,598 +0.10(+2.35%)
Jan 05, 2024 4.260 4.560 4.170 4.250 28,565,898 -0.04(-0.93%)
Jan 04, 2024 4.380 4.470 4.265 4.290 26,959,134 -0.09(-2.05%)
Jan 03, 2024 4.500 4.510 4.160 4.380 46,684,456 -0.21(-4.58%)
Jan 02, 2024 4.440 4.847 4.390 4.590 30,619,182 +0.09(+2.00%)
Dec 29, 2023 4.700 4.720 4.500 4.500 19,821,846 -0.21(-4.46%)
Dec 28, 2023 4.680 4.830 4.610 4.710 21,978,584 +0.00(+0.00%)
Dec 27, 2023 4.830 4.850 4.690 4.710 24,068,900 -0.07(-1.46%)
Dec 26, 2023 4.580 4.850 4.540 4.780 27,258,760 +0.26(+5.75%)
Dec 22, 2023 4.300 4.599 4.230 4.520 34,895,440 +0.11(+2.49%)
Dec 21, 2023 4.300 4.480 4.300 4.410 25,745,894 +0.25(+6.01%)
Dec 20, 2023 4.380 4.630 4.140 4.160 34,155,960 -0.25(-5.67%)
Dec 19, 2023 4.260 4.558 4.260 4.410 32,711,070 -0.02(-0.45%)
Dec 18, 2023 4.610 4.780 4.420 4.430 30,898,312 -0.28(-5.94%)
Dec 15, 2023 4.950 4.990 4.530 4.710 46,414,148 -0.08(-1.67%)
Dec 14, 2023 4.580 4.960 4.580 4.790 67,807,016 +0.48(+11.14%)
Dec 13, 2023 3.870 4.350 3.770 4.310 34,338,200 +0.38(+9.67%)
Dec 12, 2023 4.030 4.040 3.800 3.930 30,607,956 -0.16(-3.91%)
Dec 11, 2023 4.000 4.140 3.920 4.090 23,275,736 +0.08(+2.00%)
Dec 08, 2023 4.060 4.270 3.950 4.010 25,637,670 -0.08(-1.96%)
Dec 07, 2023 3.950 4.110 3.890 4.090 27,462,764 +0.10(+2.51%)
Dec 06, 2023 4.010 4.240 3.920 3.990 48,309,392 -0.25(-5.90%)
Dec 05, 2023 4.560 4.680 4.180 4.240 49,905,528 -0.56(-11.67%)
Dec 04, 2023 4.600 4.870 4.495 4.800 47,851,960 +0.26(+5.73%)
Dec 01, 2023 3.990 4.540 3.935 4.540 42,820,588 +0.50(+12.38%)
Nov 30, 2023 4.000 4.070 3.800 4.040 30,909,538 +0.11(+2.80%)
Nov 29, 2023 3.940 4.195 3.870 3.930 39,876,996 +0.09(+2.34%)
Nov 28, 2023 3.400 3.865 3.320 3.840 42,894,372 +0.42(+12.28%)
Nov 27, 2023 3.440 3.470 3.340 3.420 22,621,868 -0.05(-1.44%)
Nov 24, 2023 3.430 3.490 3.360 3.470 16,834,778 -0.01(-0.29%)
Nov 22, 2023 3.610 3.640 3.435 3.480 26,274,192 -0.08(-2.38%)
Nov 21, 2023 3.800 3.800 3.550 3.565 35,513,364 -0.31(-7.88%)
Nov 20, 2023 3.980 4.020 3.750 3.870 43,268,264 -0.13(-3.25%)
Nov 17, 2023 4.170 4.170 3.860 4.000 42,717,904 -0.18(-4.31%)
Nov 16, 2023 4.100 4.230 3.940 4.180 42,312,948 -0.17(-3.91%)
Nov 15, 2023 4.300 4.660 4.220 4.350 59,761,140 +0.12(+2.84%)
Nov 14, 2023 3.700 4.315 3.530 4.230 77,340,288 +0.76(+21.90%)
Nov 13, 2023 3.350 3.680 3.250 3.470 83,911,016 -0.06(-1.70%)
Nov 10, 2023 3.700 4.180 3.220 3.530 223,456,464 -2.40(-40.47%)
Nov 09, 2023 6.130 6.330 5.880 5.930 31,723,348 -0.09(-1.50%)
Nov 08, 2023 6.160 6.180 5.930 6.020 19,143,596 -0.21(-3.37%)
Nov 07, 2023 6.230 6.260 5.950 6.230 19,016,446 -0.03(-0.48%)
Nov 06, 2023 6.700 6.740 6.030 6.260 22,922,108 -0.36(-5.44%)
Nov 03, 2023 6.540 6.955 6.500 6.620 28,903,512 +0.35(+5.58%)
Nov 02, 2023 5.980 6.320 5.950 6.270 28,233,232 +0.52(+9.04%)
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.