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 (%)
Mar 31, 2020 3.610 3.680 3.460 3.540 8,613,805 -0.04(-1.12%)
Mar 30, 2020 3.710 3.750 3.510 3.580 11,968,774 -0.14(-3.76%)
Mar 27, 2020 3.640 3.940 3.480 3.720 10,894,000 -0.09(-2.36%)
Mar 26, 2020 3.900 4.030 3.680 3.810 12,172,634 -0.03(-0.78%)
Mar 25, 2020 3.800 4.140 3.670 3.840 17,450,792 +0.11(+2.95%)
Mar 24, 2020 3.660 3.860 3.540 3.730 15,127,850 +0.31(+9.06%)
Mar 23, 2020 3.300 3.500 3.200 3.420 15,793,792 +0.10(+3.01%)
Mar 20, 2020 3.290 3.350 3.030 3.320 24,218,800 +0.20(+6.41%)
Mar 19, 2020 2.870 3.200 2.840 3.120 15,608,791 +0.29(+10.25%)
Mar 18, 2020 2.940 3.180 2.700 2.830 17,237,764 -0.45(-13.72%)
Mar 17, 2020 2.840 3.300 2.530 3.280 19,682,498 +0.54(+19.71%)
Mar 16, 2020 2.920 3.200 2.680 2.740 17,281,486 -0.64(-18.93%)
Mar 13, 2020 3.550 3.570 3.140 3.380 14,780,100 +0.11(+3.36%)
Mar 12, 2020 3.230 3.490 3.200 3.270 20,178,564 -0.51(-13.49%)
Mar 11, 2020 4.000 4.090 3.720 3.780 14,999,877 -0.36(-8.70%)
Mar 10, 2020 4.150 4.190 3.880 4.140 14,712,684 +0.21(+5.34%)
Mar 09, 2020 3.770 4.200 3.750 3.930 17,520,472 -0.40(-9.24%)
Mar 06, 2020 4.340 4.490 4.150 4.330 16,028,000 -0.21(-4.63%)
Mar 05, 2020 4.450 4.750 4.280 4.540 23,694,412 -0.22(-4.62%)
Mar 04, 2020 4.600 4.800 4.450 4.760 17,676,684 +0.25(+5.54%)
Mar 03, 2020 4.520 4.720 4.360 4.510 23,790,602 +0.15(+3.44%)
Mar 02, 2020 4.600 4.650 4.050 4.360 31,286,524 +0.02(+0.46%)
Feb 28, 2020 3.860 4.340 3.820 4.340 27,696,600 +0.30(+7.43%)
Feb 27, 2020 4.300 4.540 4.040 4.040 28,435,978 -0.71(-14.95%)
Feb 26, 2020 4.700 5.090 4.600 4.750 23,484,214 -0.08(-1.66%)
Feb 25, 2020 5.440 5.440 4.700 4.830 29,368,064 -0.37(-7.12%)
Feb 24, 2020 4.900 5.330 4.870 5.200 24,344,332 -0.37(-6.64%)
Feb 21, 2020 5.650 5.760 5.320 5.570 24,467,400 +0.06(+1.09%)
Feb 20, 2020 5.950 6.050 5.100 5.510 69,756,416 -0.21(-3.67%)
Feb 19, 2020 5.270 5.780 5.000 5.720 51,934,508 +0.87(+17.94%)
Feb 18, 2020 4.520 5.010 4.480 4.850 31,181,788 +0.43(+9.73%)
Feb 14, 2020 4.450 4.510 4.360 4.420 6,548,900 -0.04(-0.90%)
Feb 13, 2020 4.450 4.520 4.280 4.460 9,913,485 -0.02(-0.45%)
Feb 12, 2020 4.370 4.520 4.360 4.480 12,067,077 +0.07(+1.59%)
Feb 11, 2020 4.450 4.470 4.160 4.410 10,141,221 +0.03(+0.68%)
Feb 10, 2020 4.300 4.430 4.270 4.380 9,925,014 +0.13(+3.06%)
Feb 07, 2020 4.250 4.310 4.130 4.250 7,425,800 +0.00(+0.00%)
Feb 06, 2020 4.170 4.310 4.140 4.250 8,247,786 +0.12(+2.91%)
Feb 05, 2020 4.080 4.320 4.060 4.130 11,263,884 +0.04(+0.98%)
Feb 04, 2020 3.900 4.090 3.890 4.090 10,162,029 +0.24(+6.23%)
Feb 03, 2020 3.890 3.920 3.790 3.850 6,913,827 -0.02(-0.39%)
Jan 31, 2020 4.020 4.090 3.750 3.865 10,758,700 -0.12(-3.13%)
Jan 30, 2020 3.960 4.120 3.870 3.990 10,951,363 -0.05(-1.24%)
Jan 29, 2020 4.170 4.170 3.920 4.040 8,774,430 -0.04(-0.98%)
Jan 28, 2020 3.860 4.130 3.860 4.080 11,129,652 +0.27(+7.09%)
Jan 27, 2020 3.730 3.890 3.650 3.810 9,241,717 -0.09(-2.31%)
Jan 24, 2020 4.100 4.110 3.850 3.900 10,301,100 -0.03(-0.76%)
Jan 23, 2020 3.870 3.970 3.820 3.930 11,363,593 -0.12(-2.96%)
Jan 22, 2020 4.360 4.400 3.880 4.050 24,720,052 -0.27(-6.25%)
Jan 21, 2020 4.150 4.530 4.080 4.320 21,403,842 +0.15(+3.60%)
Jan 17, 2020 4.200 4.270 4.110 4.170 7,915,300 -0.02(-0.48%)
Jan 16, 2020 4.240 4.390 4.110 4.190 12,757,073 -0.01(-0.24%)
Jan 15, 2020 4.000 4.240 3.950 4.200 11,230,668 +0.16(+3.96%)
Jan 14, 2020 4.100 4.140 3.830 4.040 18,388,472 -0.06(-1.46%)
Jan 13, 2020 4.220 4.420 4.060 4.100 24,579,140 -0.04(-0.97%)
Jan 10, 2020 4.080 4.170 4.020 4.140 13,972,300 +0.09(+2.22%)
Jan 09, 2020 4.180 4.200 3.880 4.050 17,390,604 -0.03(-0.74%)
Jan 08, 2020 3.750 4.200 3.750 4.080 30,563,948 +0.27(+7.09%)
Jan 07, 2020 3.760 3.900 3.660 3.810 22,228,322 -0.01(-0.26%)
Jan 06, 2020 3.430 3.870 3.360 3.820 39,407,228 +0.59(+18.27%)
Jan 03, 2020 3.200 3.295 3.140 3.230 7,755,000 -0.01(-0.31%)
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.