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 )

2.410 +0.030 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 4.700 4.720 4.500 4.500 19,821,846 -0.21(-4.46%)
Dec 28, 2023 4.680 4.830 4.610 4.710 21,978,584 +0.00(+0.00%)
Dec 27, 2023 4.830 4.850 4.690 4.710 24,068,900 -0.07(-1.46%)
Dec 26, 2023 4.580 4.850 4.540 4.780 27,258,760 +0.26(+5.75%)
Dec 22, 2023 4.300 4.599 4.230 4.520 34,895,440 +0.11(+2.49%)
Dec 21, 2023 4.300 4.480 4.300 4.410 25,745,894 +0.25(+6.01%)
Dec 20, 2023 4.380 4.630 4.140 4.160 34,155,960 -0.25(-5.67%)
Dec 19, 2023 4.260 4.558 4.260 4.410 32,711,070 -0.02(-0.45%)
Dec 18, 2023 4.610 4.780 4.420 4.430 30,898,312 -0.28(-5.94%)
Dec 15, 2023 4.950 4.990 4.530 4.710 46,414,148 -0.08(-1.67%)
Dec 14, 2023 4.580 4.960 4.580 4.790 67,810,016 +0.48(+11.14%)
Dec 13, 2023 3.870 4.350 3.770 4.310 34,338,200 +0.38(+9.67%)
Dec 12, 2023 4.030 4.040 3.800 3.930 30,607,956 -0.16(-3.91%)
Dec 11, 2023 4.000 4.140 3.920 4.090 23,275,736 +0.08(+2.00%)
Dec 08, 2023 4.060 4.270 3.950 4.010 25,637,670 -0.08(-1.96%)
Dec 07, 2023 3.950 4.110 3.890 4.090 27,462,764 +0.10(+2.51%)
Dec 06, 2023 4.010 4.240 3.920 3.990 48,309,392 -0.25(-5.90%)
Dec 05, 2023 4.560 4.680 4.180 4.240 49,905,528 -0.56(-11.67%)
Dec 04, 2023 4.600 4.870 4.495 4.800 47,851,960 +0.26(+5.73%)
Dec 01, 2023 3.990 4.540 3.935 4.540 42,820,588 +0.50(+12.38%)
Nov 30, 2023 4.000 4.070 3.800 4.040 30,909,538 +0.11(+2.80%)
Nov 29, 2023 3.940 4.195 3.870 3.930 39,876,996 +0.09(+2.34%)
Nov 28, 2023 3.400 3.865 3.320 3.840 42,894,372 +0.42(+12.28%)
Nov 27, 2023 3.440 3.470 3.340 3.420 22,621,868 -0.05(-1.44%)
Nov 24, 2023 3.430 3.490 3.360 3.470 16,834,778 -0.01(-0.29%)
Nov 22, 2023 3.610 3.640 3.435 3.480 26,274,192 -0.08(-2.38%)
Nov 21, 2023 3.800 3.800 3.550 3.565 35,513,364 -0.31(-7.88%)
Nov 20, 2023 3.980 4.020 3.750 3.870 43,268,264 -0.13(-3.25%)
Nov 17, 2023 4.170 4.170 3.860 4.000 42,717,904 -0.18(-4.31%)
Nov 16, 2023 4.100 4.230 3.940 4.180 42,312,948 -0.17(-3.91%)
Nov 15, 2023 4.300 4.660 4.220 4.350 59,761,140 +0.12(+2.84%)
Nov 14, 2023 3.700 4.315 3.530 4.230 77,340,288 +0.76(+21.90%)
Nov 13, 2023 3.350 3.680 3.250 3.470 83,911,016 -0.06(-1.70%)
Nov 10, 2023 3.700 4.180 3.220 3.530 223,456,464 -2.40(-40.47%)
Nov 09, 2023 6.130 6.330 5.880 5.930 31,723,338 -0.09(-1.50%)
Nov 08, 2023 6.160 6.180 5.930 6.020 19,143,596 -0.21(-3.37%)
Nov 07, 2023 6.230 6.260 5.950 6.230 19,016,446 -0.03(-0.48%)
Nov 06, 2023 6.700 6.740 6.030 6.260 22,922,108 -0.36(-5.44%)
Nov 03, 2023 6.540 6.955 6.500 6.620 28,903,512 +0.35(+5.58%)
Nov 02, 2023 5.980 6.320 5.950 6.270 28,233,232 +0.52(+9.04%)
Nov 01, 2023 5.860 5.880 5.590 5.750 20,135,748 -0.14(-2.38%)
Oct 31, 2023 5.720 5.980 5.680 5.890 16,156,179 +0.19(+3.33%)
Oct 30, 2023 6.020 6.075 5.580 5.700 23,372,576 -0.20(-3.39%)
Oct 27, 2023 6.300 6.380 5.870 5.900 19,743,192 -0.36(-5.75%)
Oct 26, 2023 6.280 6.535 6.140 6.260 19,778,400 +0.04(+0.64%)
Oct 25, 2023 6.170 6.240 6.010 6.220 17,896,904 -0.08(-1.27%)
Oct 24, 2023 6.010 6.465 6.010 6.300 23,992,112 +0.42(+7.14%)
Oct 23, 2023 6.010 6.130 5.782 5.880 23,058,464 -0.22(-3.61%)
Oct 20, 2023 6.380 6.430 6.060 6.100 38,352,564 -0.46(-7.01%)
Oct 19, 2023 7.050 7.110 6.525 6.560 23,353,966 -0.44(-6.29%)
Oct 18, 2023 7.610 7.620 6.900 7.000 27,561,762 -0.72(-9.33%)
Oct 17, 2023 7.330 7.900 7.290 7.720 21,895,436 +0.21(+2.80%)
Oct 16, 2023 7.370 7.610 7.200 7.510 22,539,494 +0.17(+2.32%)
Oct 13, 2023 7.470 7.785 7.270 7.340 32,735,394 -0.07(-0.94%)
Oct 12, 2023 7.510 7.600 7.230 7.410 28,427,588 -0.13(-1.72%)
Oct 11, 2023 7.800 7.880 7.290 7.540 69,310,264 +0.38(+5.31%)
Oct 10, 2023 6.430 7.215 6.400 7.160 28,050,672 +0.75(+11.70%)
Oct 09, 2023 6.480 6.750 6.270 6.410 16,231,490 -0.20(-3.03%)
Oct 06, 2023 6.220 6.770 6.165 6.610 18,205,818 +0.21(+3.28%)
Oct 05, 2023 6.400 6.530 6.190 6.400 19,701,280 -0.13(-1.99%)
Oct 04, 2023 6.550 6.600 6.175 6.530 24,800,366 +0.00(+0.00%)
Oct 03, 2023 6.720 6.735 6.460 6.530 25,967,220 -0.29(-4.32%)
Oct 02, 2023 7.500 7.540 6.740 6.825 36,629,840 -0.77(-10.20%)
Sep 29, 2023 7.700 7.950 7.470 7.600 18,358,346 +0.03(+0.40%)
Sep 28, 2023 7.750 7.750 7.270 7.570 18,434,860 -0.18(-2.32%)
Sep 27, 2023 7.690 7.880 7.620 7.750 22,146,796 +0.20(+2.65%)
Sep 26, 2023 7.370 7.680 7.270 7.550 16,077,116 +0.08(+1.07%)
Sep 25, 2023 7.470 7.560 7.410 7.470 12,971,436 +0.04(+0.54%)
Sep 22, 2023 7.650 7.770 7.330 7.430 17,319,004 -0.17(-2.24%)
Sep 21, 2023 7.920 7.940 7.580 7.600 18,359,088 -0.49(-6.06%)
Sep 20, 2023 8.290 8.450 8.080 8.090 11,226,344 -0.15(-1.82%)
Sep 19, 2023 8.070 8.300 8.020 8.240 12,120,571 +0.09(+1.10%)
Sep 18, 2023 8.480 8.480 8.140 8.150 11,130,593 -0.37(-4.34%)
Sep 15, 2023 8.700 8.785 8.440 8.520 20,241,728 -0.21(-2.41%)
Sep 14, 2023 8.370 8.800 8.320 8.730 17,037,420 +0.52(+6.33%)
Sep 13, 2023 8.290 8.410 8.080 8.210 12,621,365 -0.09(-1.08%)
Sep 12, 2023 7.850 8.305 7.790 8.300 14,567,473 +0.31(+3.88%)
Sep 11, 2023 8.010 8.110 7.750 7.990 13,439,909 +0.03(+0.38%)
Sep 08, 2023 8.200 8.200 7.850 7.960 15,534,671 -0.31(-3.75%)
Sep 07, 2023 8.250 8.290 7.900 8.270 15,515,069 -0.18(-2.13%)
Sep 06, 2023 8.520 8.535 8.260 8.450 11,019,301 -0.11(-1.29%)
Sep 05, 2023 8.430 8.675 8.350 8.560 12,518,822 +0.05(+0.59%)
Sep 01, 2023 8.600 8.830 8.500 8.510 11,117,421 +0.05(+0.59%)
Aug 31, 2023 8.610 8.830 8.430 8.460 14,861,475 -0.11(-1.28%)
Aug 30, 2023 8.820 8.930 8.540 8.570 17,143,754 -0.31(-3.49%)
Aug 29, 2023 8.280 8.980 8.170 8.880 17,989,664 +0.55(+6.60%)
Aug 28, 2023 8.270 8.470 8.220 8.330 12,634,296 +0.20(+2.46%)
Aug 25, 2023 8.010 8.240 7.971 8.130 17,412,354 +0.14(+1.75%)
Aug 24, 2023 8.240 8.290 7.780 7.990 23,422,620 -0.21(-2.56%)
Aug 23, 2023 8.370 8.530 8.160 8.200 17,999,526 -0.23(-2.73%)
Aug 22, 2023 8.970 9.040 8.350 8.430 20,750,704 -0.41(-4.64%)
Aug 21, 2023 8.650 8.970 8.575 8.840 14,540,096 +0.20(+2.31%)
Aug 18, 2023 8.390 8.820 8.310 8.640 13,178,711 +0.05(+0.58%)
Aug 17, 2023 8.560 8.660 8.390 8.590 18,016,212 +0.01(+0.12%)
Aug 16, 2023 8.800 8.970 8.560 8.580 16,052,866 -0.31(-3.49%)
Aug 15, 2023 9.190 9.300 8.890 8.890 15,019,137 -0.40(-4.31%)
Aug 14, 2023 8.920 9.380 8.810 9.290 19,321,006 +0.18(+1.98%)
Aug 11, 2023 8.950 9.130 8.669 9.110 27,660,648 +0.06(+0.66%)
Aug 10, 2023 9.330 9.770 8.840 9.050 69,350,528 -1.70(-15.81%)
Aug 09, 2023 10.86 11.03 10.56 10.75 21,691,244 -0.16(-1.47%)
Aug 08, 2023 10.66 10.94 10.35 10.91 17,580,058 -0.14(-1.27%)
Aug 07, 2023 11.50 11.51 10.84 11.05 18,774,598 -0.51(-4.41%)
Aug 04, 2023 11.75 11.96 11.54 11.56 14,388,746 -0.15(-1.32%)
Aug 03, 2023 11.48 11.97 11.47 11.71 12,264,371 +0.06(+0.56%)
Aug 02, 2023 12.21 12.21 11.35 11.65 29,492,392 -1.11(-8.70%)
Aug 01, 2023 12.89 13.17 12.70 12.76 18,338,916 -0.36(-2.74%)
Jul 31, 2023 12.11 13.14 12.08 13.12 31,436,804 +1.26(+10.62%)
Jul 28, 2023 11.90 12.05 11.64 11.86 16,563,916 +0.21(+1.80%)
Jul 27, 2023 12.24 12.33 11.54 11.65 17,344,764 -0.36(-3.00%)
Jul 26, 2023 11.50 12.14 11.46 12.01 19,997,516 +0.18(+1.52%)
Jul 25, 2023 12.32 12.45 11.82 11.83 16,852,920 -0.50(-4.06%)
Jul 24, 2023 12.42 12.66 12.27 12.33 14,576,398 -0.06(-0.48%)
Jul 21, 2023 12.80 12.80 12.11 12.39 21,134,588 -0.23(-1.82%)
Jul 20, 2023 12.96 13.05 12.39 12.62 23,324,136 -0.55(-4.18%)
Jul 19, 2023 13.05 13.44 12.95 13.17 29,988,444 +0.38(+2.97%)
Jul 18, 2023 12.85 13.26 12.72 12.79 28,648,200 +0.03(+0.24%)
Jul 17, 2023 12.21 13.09 12.05 12.76 35,382,740 +0.62(+5.11%)
Jul 14, 2023 13.22 13.29 11.99 12.14 53,841,600 -0.22(-1.78%)
Jul 13, 2023 11.83 12.80 11.74 12.36 44,937,736 +0.86(+7.48%)
Jul 12, 2023 11.56 11.81 11.38 11.50 32,227,648 +0.32(+2.86%)
Jul 11, 2023 11.04 11.24 10.74 11.18 22,401,860 +0.23(+2.10%)
Jul 10, 2023 10.61 10.97 10.46 10.95 20,537,200 +0.34(+3.20%)
Jul 07, 2023 10.07 10.94 10.04 10.61 29,258,112 +0.66(+6.63%)
Jul 06, 2023 10.49 10.49 9.810 9.950 34,089,616 -0.69(-6.48%)
Jul 05, 2023 10.44 11.12 10.28 10.64 36,453,580 +0.34(+3.30%)
Jul 03, 2023 10.47 10.95 10.30 10.30 16,928,216 -0.09(-0.87%)
Jun 30, 2023 10.23 10.43 9.870 10.39 23,073,124 +0.39(+3.90%)
Jun 29, 2023 9.420 10.21 9.355 10.00 29,517,552 +0.56(+5.93%)
Jun 28, 2023 9.180 9.540 9.090 9.440 14,655,565 +0.18(+1.94%)
Jun 27, 2023 9.170 9.280 8.940 9.260 16,805,958 +0.13(+1.42%)
Jun 26, 2023 9.150 9.430 9.070 9.130 14,322,528 -0.07(-0.76%)
Jun 23, 2023 9.380 9.490 9.140 9.200 22,615,420 -0.48(-4.96%)
Jun 22, 2023 9.770 9.890 9.440 9.680 14,622,919 -0.20(-2.02%)
Jun 21, 2023 9.830 10.08 9.615 9.880 16,566,531 -0.10(-1.00%)
Jun 20, 2023 10.49 10.63 9.610 9.980 26,350,696 -0.59(-5.58%)
Jun 16, 2023 10.88 11.05 10.28 10.57 30,501,728 -0.25(-2.31%)
Jun 15, 2023 10.40 10.82 29,951,834 +1.53(+16.47%)
May 08, 2023 9.470 9.500 9.050 9.290 16,977,022 +0.00(+0.00%)
May 05, 2023 8.950 9.405 8.930 9.290 17,605,644 +0.51(+5.81%)
May 04, 2023 8.840 8.910 8.620 8.780 10,753,460 -0.08(-0.90%)
May 03, 2023 8.580 9.130 8.500 8.860 13,029,306 +0.27(+3.14%)
May 02, 2023 8.800 8.810 8.490 8.590 12,843,977 -0.24(-2.72%)
May 01, 2023 9.010 9.090 8.700 8.830 14,586,443 -0.20(-2.21%)
Apr 28, 2023 8.960 9.160 8.785 9.030 11,952,893 +0.06(+0.67%)
Apr 27, 2023 8.650 9.160 8.650 8.970 20,202,968 +0.50(+5.90%)
Apr 26, 2023 8.890 8.890 8.370 8.470 25,283,748 -0.44(-4.94%)
Apr 25, 2023 9.120 9.130 8.760 8.910 15,659,036 -0.36(-3.88%)
Apr 24, 2023 9.010 9.350 8.830 9.270 15,607,786 +0.22(+2.43%)
Apr 21, 2023 8.840 9.150 8.650 9.050 25,217,896 +0.20(+2.26%)
Apr 20, 2023 8.740 9.020 8.660 8.850 19,553,380 -0.15(-1.67%)
Apr 19, 2023 8.800 9.150 8.720 9.000 23,970,236 -0.02(-0.22%)
Apr 18, 2023 9.350 9.380 8.860 9.020 24,468,320 -0.48(-5.05%)
Apr 17, 2023 9.010 9.580 8.890 9.500 24,499,008 +0.46(+5.09%)
Apr 14, 2023 9.310 9.410 8.880 9.040 25,300,826 -0.26(-2.80%)
Apr 13, 2023 9.500 9.600 9.250 9.300 21,789,236 -0.09(-0.96%)
Apr 12, 2023 10.11 10.23 9.320 9.390 27,243,886 -0.37(-3.79%)
Apr 11, 2023 9.400 9.790 9.280 9.760 28,702,946 +0.40(+4.27%)
Apr 10, 2023 9.150 9.380 8.900 9.360 29,684,344 +0.09(+0.97%)
Apr 06, 2023 9.750 9.790 9.240 9.270 31,901,228 -0.41(-4.24%)
Apr 05, 2023 10.46 10.57 9.600 9.680 30,419,372 -0.90(-8.51%)
Apr 04, 2023 11.24 11.24 10.37 10.58 22,166,504 -0.54(-4.86%)
Apr 03, 2023 11.50 11.76 10.84 11.12 21,218,104 -0.60(-5.12%)
Mar 31, 2023 11.40 11.90 11.18 11.72 17,510,104 +0.47(+4.18%)
Mar 30, 2023 11.40 11.60 11.17 11.25 17,439,542 +0.22(+1.99%)
Mar 29, 2023 10.64 11.12 10.40 11.03 16,958,520 +0.63(+6.06%)
Mar 28, 2023 10.72 10.75 10.30 10.40 15,170,260 -0.32(-2.99%)
Mar 27, 2023 11.46 11.46 10.62 10.72 18,538,942 -0.51(-4.54%)
Mar 24, 2023 11.26 11.42 10.91 11.23 15,355,584 -0.26(-2.26%)
Mar 23, 2023 11.45 12.35 11.26 11.49 19,827,652 +0.27(+2.41%)
Mar 22, 2023 11.52 11.80 11.18 11.22 17,506,368 -0.30(-2.60%)
Mar 21, 2023 11.05 11.67 10.99 11.52 17,734,248 +0.68(+6.27%)
Mar 20, 2023 11.17 11.42 10.73 10.84 19,752,868 -0.33(-2.95%)
Mar 17, 2023 11.67 11.77 11.00 11.17 25,744,624 -0.64(-5.42%)
Mar 16, 2023 11.74 11.94 11.39 11.81 17,435,996 +0.01(+0.08%)
Mar 15, 2023 11.75 11.85 11.41 11.80 19,600,304 -0.36(-2.96%)
Mar 14, 2023 12.82 13.00 11.86 12.16 32,644,192 -0.24(-1.94%)
Mar 13, 2023 11.96 12.76 11.66 12.40 17,814,808 +0.05(+0.40%)
Mar 10, 2023 13.01 13.01 11.99 12.35 23,237,724 -0.67(-5.15%)
Mar 09, 2023 13.77 14.07 13.00 13.02 15,266,587 -0.76(-5.52%)
Mar 08, 2023 13.33 13.83 13.15 13.78 11,038,060 +0.38(+2.84%)
Mar 07, 2023 13.60 13.70 13.13 13.40 12,822,667 -0.27(-1.98%)
Mar 06, 2023 13.98 14.28 13.64 13.67 12,760,451 -0.17(-1.23%)
Mar 03, 2023 13.53 13.97 13.29 13.84 19,169,290 +0.51(+3.83%)
Mar 02, 2023 13.64 13.64 12.38 13.33 33,011,736 -0.88(-6.19%)
Mar 01, 2023 14.91 15.03 14.11 14.21 17,292,520 -0.66(-4.44%)
Feb 28, 2023 14.58 15.08 14.42 14.87 16,016,596 +0.21(+1.43%)
Feb 27, 2023 14.40 14.71 14.20 14.66 11,479,250 +0.48(+3.39%)
Feb 24, 2023 14.21 14.29 13.91 14.18 11,163,288 -0.47(-3.21%)
Feb 23, 2023 14.93 15.01 14.20 14.65 12,950,852 +0.11(+0.76%)
Feb 22, 2023 14.48 14.77 14.20 14.54 11,085,972 +0.11(+0.76%)
Feb 21, 2023 15.30 15.45 14.40 14.43 14,367,244 -1.15(-7.38%)
Feb 17, 2023 15.68 15.76 15.22 15.58 10,668,669 -0.26(-1.64%)
Feb 16, 2023 16.36 16.58 15.82 15.84 12,805,924 -0.93(-5.55%)
Feb 15, 2023 15.71 16.80 15.64 16.77 15,777,721 +0.96(+6.07%)
Feb 14, 2023 15.20 15.87 14.82 15.81 13,315,402 +0.34(+2.20%)
Feb 13, 2023 15.34 15.84 14.87 15.47 10,754,623 +0.11(+0.72%)
Feb 10, 2023 15.15 15.55 14.84 15.36 12,390,271 +0.00(+0.00%)
Feb 09, 2023 16.18 16.52 15.26 15.36 14,666,905 -0.54(-3.40%)
Feb 08, 2023 16.16 16.81 15.89 15.90 15,322,932 -0.24(-1.49%)
Feb 07, 2023 16.53 16.57 15.51 16.14 19,548,744 -0.34(-2.06%)
Feb 06, 2023 16.86 17.14 16.25 16.48 16,548,281 -0.90(-5.18%)
Feb 03, 2023 17.25 18.07 17.10 17.38 13,428,246 -0.51(-2.85%)
Feb 02, 2023 18.26 18.88 17.45 17.89 25,887,190 +0.21(+1.19%)
Feb 01, 2023 16.96 18.09 16.61 17.68 22,849,294 +0.66(+3.88%)
Jan 31, 2023 15.96 17.07 15.93 17.02 20,434,596 +1.31(+8.34%)
Jan 30, 2023 15.56 16.08 15.30 15.71 14,477,411 -0.15(-0.95%)
Jan 27, 2023 15.11 16.07 14.92 15.86 25,437,252 +0.49(+3.19%)
Jan 26, 2023 16.57 16.69 15.00 15.37 27,994,016 -0.97(-5.94%)
Jan 25, 2023 16.25 16.52 15.47 16.34 18,943,438 -0.40(-2.39%)
Jan 24, 2023 17.05 17.49 16.67 16.74 14,841,942 -0.70(-4.01%)
Jan 23, 2023 16.18 17.63 15.96 17.44 24,570,236 +1.54(+9.69%)
Jan 20, 2023 15.48 15.93 15.29 15.90 14,991,035 +0.59(+3.85%)
Jan 19, 2023 15.89 16.39 15.12 15.31 20,434,562 -1.39(-8.32%)
Jan 18, 2023 17.07 18.13 16.53 16.70 23,255,028 -0.13(-0.77%)
Jan 17, 2023 16.67 17.09 16.33 16.83 17,271,038 +0.34(+2.06%)
Jan 13, 2023 16.27 16.81 15.98 16.49 19,122,924 -0.30(-1.79%)
Jan 12, 2023 16.44 16.81 15.85 16.79 18,459,552 +0.58(+3.58%)
Jan 11, 2023 15.16 16.25 14.82 16.21 21,745,076 +1.26(+8.43%)
Jan 10, 2023 14.19 14.98 14.03 14.95 13,432,844 +0.73(+5.13%)
Jan 09, 2023 13.87 14.53 13.65 14.22 18,591,354 +0.81(+6.04%)
Jan 06, 2023 12.62 13.41 12.28 13.41 14,575,110 +0.75(+5.92%)
Jan 05, 2023 12.67 12.77 12.38 12.66 11,632,588 -0.34(-2.62%)
Jan 04, 2023 12.53 13.03 12.08 13.00 13,342,810 +0.82(+6.73%)
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.