Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Plug Power Inc (NQ: PLUG )

2.775 +0.045 (+1.65%)

Streaming Delayed Price Updated: 10:58 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Plug Power Inc (NQ: PLUG )

Historical Prices