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:

Plug Power Inc (NQ: PLUG )

2.570 -0.140 (-5.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 2.650 2.730 2.540 2.570 32,211,826 -0.14(-5.17%)
Apr 18, 2024 2.740 2.790 2.615 2.710 25,399,626 -0.02(-0.73%)
Apr 17, 2024 2.720 2.820 2.660 2.730 22,225,508 +0.03(+1.11%)
Apr 16, 2024 2.800 2.800 2.680 2.700 23,988,384 -0.15(-5.26%)
Apr 15, 2024 2.890 2.950 2.800 2.850 21,772,294 -0.04(-1.38%)
Apr 12, 2024 2.900 2.980 2.860 2.890 16,360,605 -0.07(-2.36%)
Apr 11, 2024 3.080 3.150 2.900 2.960 28,029,506 -0.11(-3.58%)
Apr 10, 2024 3.090 3.160 3.030 3.070 24,403,610 -0.18(-5.54%)
Apr 09, 2024 3.140 3.320 3.130 3.250 27,378,862 +0.13(+4.17%)
Apr 08, 2024 3.100 3.220 3.040 3.120 20,504,624 -0.02(-0.64%)
Apr 05, 2024 3.000 3.190 2.990 3.140 30,415,898 -0.01(-0.32%)
Apr 04, 2024 3.290 3.399 3.140 3.150 24,137,172 -0.08(-2.48%)
Apr 03, 2024 3.160 3.240 3.050 3.230 27,311,972 +0.09(+2.87%)
Apr 02, 2024 3.350 3.352 3.120 3.140 30,977,656 -0.30(-8.72%)
Apr 01, 2024 3.490 3.500 3.290 3.440 18,241,268 +0.00(+0.00%)
Mar 28, 2024 3.430 3.460 3.350 3.440 22,255,696 +0.01(+0.29%)
Mar 27, 2024 3.250 3.525 3.200 3.430 36,367,976 +0.21(+6.52%)
Mar 26, 2024 3.390 3.410 3.220 3.220 22,426,652 -0.11(-3.30%)
Mar 25, 2024 3.410 3.540 3.310 3.330 19,763,002 -0.08(-2.35%)
Mar 22, 2024 3.570 3.570 3.370 3.410 18,950,936 -0.18(-5.01%)
Mar 21, 2024 3.520 3.710 3.470 3.590 26,146,346 +0.07(+1.99%)
Mar 20, 2024 3.270 3.600 3.120 3.520 37,842,784 +0.27(+8.31%)
Mar 19, 2024 3.190 3.270 3.050 3.250 27,875,354 +0.00(+0.00%)
Mar 18, 2024 3.360 3.360 3.160 3.250 26,008,144 -0.08(-2.40%)
Mar 15, 2024 3.360 3.470 3.260 3.330 25,377,474 -0.02(-0.45%)
Mar 14, 2024 3.460 3.460 3.250 3.345 34,911,336 -0.01(-0.45%)
Mar 13, 2024 3.440 3.525 3.325 3.360 35,565,476 -0.18(-5.08%)
Mar 12, 2024 3.710 3.710 3.480 3.540 27,548,444 -0.12(-3.28%)
Mar 11, 2024 4.015 4.100 3.610 3.660 36,335,220 -0.36(-8.96%)
Mar 08, 2024 4.050 4.330 4.000 4.020 37,744,476 +0.12(+3.08%)
Mar 07, 2024 4.020 4.160 3.810 3.900 31,957,890 -0.12(-2.99%)
Mar 06, 2024 3.710 4.100 3.630 4.020 48,405,120 +0.39(+10.74%)
Mar 05, 2024 3.720 3.797 3.600 3.630 28,226,304 -0.23(-5.96%)
Mar 04, 2024 3.890 4.020 3.680 3.860 38,704,384 -0.03(-0.77%)
Mar 01, 2024 3.190 3.890 3.160 3.890 77,919,680 +0.36(+10.20%)
Feb 29, 2024 3.590 3.895 3.460 3.530 57,003,500 +0.10(+2.92%)
Feb 28, 2024 3.470 3.630 3.370 3.430 37,178,112 -0.12(-3.38%)
Feb 27, 2024 3.170 3.630 3.150 3.550 53,922,356 +0.51(+16.78%)
Feb 26, 2024 2.920 3.080 2.830 3.040 33,297,556 +0.03(+1.00%)
Feb 23, 2024 3.250 3.270 2.980 3.010 54,728,256 -0.12(-3.83%)
Feb 22, 2024 3.530 3.530 3.110 3.130 46,649,176 -0.27(-8.08%)
Feb 21, 2024 3.730 3.740 3.341 3.405 43,946,824 -0.33(-8.71%)
Feb 20, 2024 3.850 3.885 3.700 3.730 21,682,822 -0.23(-5.81%)
Feb 16, 2024 3.850 4.010 3.750 3.960 31,134,674 -0.06(-1.49%)
Feb 15, 2024 4.180 4.290 3.941 4.020 40,962,620 -0.21(-4.96%)
Feb 14, 2024 4.350 4.350 4.090 4.230 29,144,460 +0.06(+1.44%)
Feb 13, 2024 4.280 4.320 4.080 4.170 38,221,924 -0.40(-8.75%)
Feb 12, 2024 4.330 4.690 4.290 4.570 47,982,788 +0.24(+5.54%)
Feb 09, 2024 4.250 4.430 4.165 4.330 41,029,664 +0.14(+3.34%)
Feb 08, 2024 4.210 4.290 4.100 4.190 35,773,448 -0.03(-0.71%)
Feb 07, 2024 4.550 4.590 4.180 4.220 36,835,260 -0.27(-6.01%)
Feb 06, 2024 4.170 4.540 4.130 4.490 50,679,660 +0.15(+3.34%)
Feb 05, 2024 4.430 4.450 4.160 4.345 40,489,912 -0.32(-6.76%)
Feb 02, 2024 4.690 4.830 4.500 4.660 60,637,960 -0.04(-0.85%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.