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 )

2.490 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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, 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%)
Jan 02, 2020 3.210 3.270 3.120 3.240 10,698,068 +0.08(+2.53%)
Dec 31, 2019 3.050 3.170 3.010 3.160 10,117,100 +0.08(+2.60%)
Dec 30, 2019 3.100 3.120 2.910 3.080 7,603,675 +0.00(+0.00%)
Dec 27, 2019 3.190 3.240 3.050 3.080 8,408,100 -0.07(-2.22%)
Dec 26, 2019 3.090 3.200 3.030 3.150 6,234,172 +0.04(+1.29%)
Dec 24, 2019 2.950 3.110 2.940 3.110 4,804,200 +0.15(+5.07%)
Dec 23, 2019 2.960 2.980 2.900 2.960 4,826,347 +0.02(+0.68%)
Dec 20, 2019 2.890 3.020 2.880 2.940 10,804,300 +0.01(+0.34%)
Dec 19, 2019 2.880 2.990 2.750 2.930 21,210,686 +0.03(+1.03%)
Dec 18, 2019 3.060 3.070 2.880 2.900 13,521,497 -0.17(-5.54%)
Dec 17, 2019 3.170 3.170 3.050 3.070 8,868,914 -0.10(-3.15%)
Dec 16, 2019 3.130 3.200 3.090 3.170 6,600,155 +0.08(+2.59%)
Dec 13, 2019 3.180 3.200 3.070 3.090 7,270,600 -0.05(-1.59%)
Dec 12, 2019 3.300 3.300 3.090 3.140 8,359,858 -0.08(-2.48%)
Dec 11, 2019 3.150 3.250 3.090 3.220 11,476,636 +0.15(+4.89%)
Dec 10, 2019 3.000 3.110 2.920 3.070 8,571,392 +0.07(+2.33%)
Dec 09, 2019 3.230 3.330 2.930 3.000 15,502,215 -0.15(-4.76%)
Dec 06, 2019 3.080 3.210 3.000 3.150 32,993,900 +0.06(+1.94%)
Dec 05, 2019 3.190 3.220 3.050 3.090 15,193,772 -0.21(-6.36%)
Dec 04, 2019 3.450 3.520 3.290 3.300 8,493,126 -0.08(-2.37%)
Dec 03, 2019 3.400 3.490 3.170 3.380 18,882,836 -0.11(-3.15%)
Dec 02, 2019 3.910 4.010 3.660 3.490 10,264,667 -0.41(-10.51%)
Nov 29, 2019 3.990 3.990 3.730 3.900 6,699,500 -0.10(-2.50%)
Nov 27, 2019 3.990 4.040 3.920 4.000 13,580,000 +0.10(+2.56%)
Nov 26, 2019 3.730 3.910 3.670 3.900 13,586,948 +0.20(+5.41%)
Nov 25, 2019 3.470 3.810 3.420 3.700 17,256,432 +0.32(+9.47%)
Nov 22, 2019 3.470 3.480 3.325 3.380 5,190,500 +0.01(+0.30%)
Nov 21, 2019 3.490 3.520 3.300 3.370 6,162,186 -0.11(-3.16%)
Nov 20, 2019 3.410 3.590 3.330 3.480 7,831,357 +0.09(+2.65%)
Nov 19, 2019 3.670 3.690 3.290 3.390 18,437,520 -0.36(-9.60%)
Nov 18, 2019 3.560 3.770 3.520 3.750 13,490,524 +0.26(+7.45%)
Nov 15, 2019 3.430 3.610 3.360 3.490 13,274,200 +0.07(+2.05%)
Nov 14, 2019 3.620 3.650 3.240 3.420 19,019,448 +0.04(+1.18%)
Nov 13, 2019 3.160 3.440 3.150 3.380 18,405,868 +0.31(+10.10%)
Nov 12, 2019 3.020 3.190 2.980 3.070 15,591,162 +0.13(+4.42%)
Nov 11, 2019 2.810 2.960 2.770 2.940 11,737,984 +0.21(+7.69%)
Nov 08, 2019 2.650 2.740 2.620 2.730 2,338,600 +0.07(+2.63%)
Nov 07, 2019 2.720 2.760 2.550 2.660 7,741,095 -0.19(-6.67%)
Nov 06, 2019 2.800 2.850 2.730 2.850 5,765,839 +0.08(+2.89%)
Nov 05, 2019 2.810 2.830 2.700 2.770 3,986,295 -0.02(-0.72%)
Nov 04, 2019 2.840 2.920 2.760 2.790 5,831,787 +0.01(+0.36%)
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.