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 )

2.300 -0.010 (-0.43%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
Mar 30, 2012 1.330 1.350 1.260 1.310 762,352 -0.03(-2.24%)
Mar 29, 2012 1.280 1.340 1.270 1.340 440,057 +0.06(+4.69%)
Mar 28, 2012 1.350 1.360 1.275 1.280 507,270 -0.08(-5.88%)
Mar 27, 2012 1.420 1.430 1.350 1.360 442,129 -0.09(-6.21%)
Mar 26, 2012 1.400 1.470 1.350 1.450 776,799 +0.05(+3.57%)
Mar 23, 2012 1.350 1.400 1.260 1.400 2,559,867 -0.01(-0.71%)
Mar 22, 2012 1.590 1.590 1.400 1.410 1,010,311 -0.20(-12.42%)
Mar 21, 2012 1.710 1.731 1.560 1.610 607,049 -0.10(-5.85%)
Mar 20, 2012 1.790 1.790 1.710 1.710 205,657 -0.06(-3.39%)
Mar 19, 2012 1.760 1.800 1.760 1.770 170,223 -0.03(-1.67%)
Mar 16, 2012 1.800 1.810 1.735 1.800 351,715 +0.00(+0.00%)
Mar 15, 2012 1.770 1.813 1.760 1.800 181,602 +0.02(+1.12%)
Mar 14, 2012 1.800 1.817 1.770 1.780 131,040 -0.02(-1.11%)
Mar 13, 2012 1.800 1.820 1.760 1.800 433,802 +0.10(+5.88%)
Mar 12, 2012 1.800 1.810 1.700 1.700 374,158 -0.07(-3.95%)
Mar 09, 2012 1.890 1.920 1.760 1.770 419,464 -0.14(-7.33%)
Mar 08, 2012 2.040 2.100 1.890 1.910 567,706 -0.19(-9.05%)
Mar 07, 2012 2.100 2.120 2.040 2.100 117,403 +0.05(+2.44%)
Mar 06, 2012 2.060 2.120 2.000 2.050 162,626 -0.01(-0.49%)
Mar 05, 2012 2.120 2.140 2.050 2.060 127,193 -0.01(-0.48%)
Mar 02, 2012 2.100 2.180 2.070 2.070 142,822 -0.03(-1.43%)
Mar 01, 2012 2.220 2.278 2.045 2.100 289,112 -0.12(-5.41%)
Feb 29, 2012 2.280 2.320 2.210 2.220 185,507 -0.04(-1.77%)
Feb 28, 2012 2.400 2.420 2.250 2.260 226,500 -0.16(-6.61%)
Feb 27, 2012 2.380 2.450 2.360 2.420 152,936 +0.04(+1.68%)
Feb 24, 2012 2.450 2.500 2.350 2.380 195,376 -0.06(-2.46%)
Feb 23, 2012 2.540 2.580 2.420 2.440 247,125 -0.11(-4.31%)
Feb 22, 2012 2.330 2.600 2.330 2.550 632,497 +0.22(+9.44%)
Feb 21, 2012 2.310 2.389 2.250 2.330 295,687 +0.02(+0.87%)
Feb 17, 2012 2.310 2.340 2.270 2.310 86,848 +0.04(+1.76%)
Feb 16, 2012 2.350 2.360 2.260 2.270 134,455 -0.05(-2.16%)
Feb 15, 2012 2.250 2.390 2.220 2.320 236,693 +0.08(+3.57%)
Feb 14, 2012 2.250 2.250 2.220 2.240 59,752 -0.03(-1.32%)
Feb 13, 2012 2.280 2.298 2.210 2.270 56,501 +0.00(+0.00%)
Feb 10, 2012 2.340 2.340 2.220 2.270 231,800 -0.09(-3.81%)
Feb 09, 2012 2.280 2.380 2.270 2.360 289,953 +0.08(+3.51%)
Feb 08, 2012 2.420 2.420 2.220 2.280 411,536 -0.08(-3.39%)
Feb 07, 2012 2.060 2.420 2.060 2.360 699,570 +0.32(+15.69%)
Feb 06, 2012 2.030 2.090 2.021 2.040 172,939 +0.01(+0.49%)
Feb 03, 2012 2.040 2.040 1.970 2.030 170,918 +0.03(+1.50%)
Feb 02, 2012 1.980 2.020 1.980 2.000 59,415 +0.01(+0.50%)
Feb 01, 2012 1.970 2.000 1.940 1.990 55,161 +0.05(+2.58%)
Jan 31, 2012 2.020 2.050 1.920 1.940 169,033 -0.08(-3.96%)
Jan 30, 2012 2.000 2.090 1.950 2.020 320,098 +0.02(+1.00%)
Jan 27, 2012 2.010 2.050 1.980 2.000 80,987 -0.02(-0.99%)
Jan 26, 2012 1.980 2.050 1.980 2.020 62,575 +0.05(+2.54%)
Jan 25, 2012 2.000 2.010 1.962 1.970 30,081 -0.02(-1.01%)
Jan 24, 2012 2.000 2.010 1.980 1.990 58,001 +0.01(+0.51%)
Jan 23, 2012 2.000 2.000 1.950 1.980 39,287 -0.02(-1.00%)
Jan 20, 2012 2.000 2.010 1.970 2.000 40,210 +0.01(+0.50%)
Jan 19, 2012 1.930 1.990 1.920 1.990 68,292 +0.06(+3.11%)
Jan 18, 2012 1.930 1.970 1.920 1.930 60,567 -0.02(-1.03%)
Jan 17, 2012 1.950 1.990 1.920 1.950 67,860 +0.00(+0.00%)
Jan 13, 2012 1.950 2.010 1.943 1.950 42,026 -0.02(-1.05%)
Jan 12, 2012 2.030 2.030 1.960 1.971 57,155 -0.01(-0.47%)
Jan 11, 2012 1.810 2.020 1.810 1.980 129,379 +0.15(+8.20%)
Jan 10, 2012 1.850 1.890 1.800 1.830 135,916 -0.03(-1.61%)
Jan 09, 2012 1.920 1.970 1.850 1.860 170,585 -0.07(-3.63%)
Jan 06, 2012 1.980 2.000 1.880 1.930 113,880 -0.05(-2.53%)
Jan 05, 2012 2.010 2.030 1.980 1.980 73,193 -0.04(-1.98%)
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.