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 )

2.740 +0.290 (+11.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Apr 01, 2016 2.050 2.060 2.000 2.040 788,887 -0.01(-0.49%)
Mar 31, 2016 2.080 2.100 2.030 2.050 935,757 -0.02(-0.97%)
Mar 30, 2016 2.080 2.110 2.030 2.070 1,795,937 -0.01(-0.48%)
Mar 29, 2016 2.000 2.140 1.960 2.080 5,340,690 +0.07(+3.48%)
Mar 28, 2016 2.020 2.030 1.950 2.010 968,756 -0.01(-0.50%)
Mar 24, 2016 1.940 2.020 2.020 2.020 1,515,500 +0.07(+3.59%)
Mar 23, 2016 2.060 2.080 1.940 1.950 3,198,383 -0.13(-6.25%)
Mar 22, 2016 2.070 2.110 2.041 2.080 1,087,900 +0.01(+0.48%)
Mar 21, 2016 2.050 2.110 2.050 2.070 1,081,870 -0.01(-0.48%)
Mar 18, 2016 2.090 2.090 2.040 2.080 1,752,266 +0.04(+1.96%)
Mar 17, 2016 2.010 2.090 2.005 2.040 2,322,248 +0.03(+1.49%)
Mar 16, 2016 1.940 2.020 1.931 2.010 1,522,279 +0.08(+4.15%)
Mar 15, 2016 1.990 2.000 1.920 1.930 1,522,132 -0.07(-3.50%)
Mar 14, 2016 2.030 2.030 1.960 2.000 1,631,810 -0.04(-1.96%)
Mar 11, 2016 2.100 2.110 2.000 2.040 2,399,193 +0.00(+0.00%)
Mar 10, 2016 2.090 2.200 2.010 2.040 7,387,843 +0.14(+7.37%)
Mar 09, 2016 1.980 1.990 1.903 1.900 2,126,511 -0.05(-2.56%)
Mar 08, 2016 1.950 2.020 1.910 1.950 1,720,014 -0.03(-1.52%)
Mar 07, 2016 2.020 2.060 1.900 1.980 4,748,335 -0.13(-6.16%)
Mar 04, 2016 2.250 2.250 2.080 2.110 2,855,622 -0.11(-4.95%)
Mar 03, 2016 2.130 2.230 2.120 2.220 2,503,278 +0.09(+4.23%)
Mar 02, 2016 2.070 2.130 2.050 2.130 1,298,788 +0.06(+2.90%)
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.