PLUG

Plug Power Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Plug Power Inc PLUG NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.87 -2.8% 65.00 13:26:40
Open Price Low Price High Price Close Price Prev Close
66.48 63.15 70.58 66.87
more quote information »

PLUG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week63.6670.5858.740164.7155,670,2681.342.1%
1 Month37.3773.9030.4056.3960,123,30527.6373.94%
3 Months14.4073.9013.9239.3545,823,62350.60351.39%
6 Months8.5373.907.0728.5735,187,81256.47662.02%
1 Year3.7373.902.5320.8726,588,88861.271,642.63%
3 Years2.2573.900.989216.1912,078,88162.752,788.89%
5 Years1.7973.900.8313.419,036,76963.213,531.28%

PLUG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2021 66.87 3.18 4.99% 62.38 67.02 61.96 40,287,145
Jan 21 2021 63.69 1.19 1.9% 60.05 65.33 58.7401 55,501,587
Jan 20 2021 62.50 -3.97 -5.97% 65.78 65.85 60.28 64,067,156
Jan 19 2021 66.47 6.33 10.53% 63.66 68.45 62.23 62,825,184
Jan 15 2021 60.14 -6.40 -9.62% 63.15 65.00 57.32 80,501,159
Jan 14 2021 66.54 -2.96 -4.26% 66.19 68.55 63.76 88,921,472
Jan 13 2021 69.50 3.48 5.27% 70.29 73.90 64.13 152,345,912
Jan 12 2021 66.02 12.05 22.33% 62.40 66.07 60.83 107,793,947
Jan 11 2021 53.97 0.20 0.36% 48.86 54.35 47.62 46,109,028
Jan 08 2021 53.775 2.02 3.89% 51.98 55.98 49.20 99,734,528
Jan 08 2021 51.76 4.47 9.45% 51.98 52.96 51.59 8,573,683
Jan 07 2021 47.29 12.29 35.11% 43.59 47.305 43.16 96,759,618
Jan 06 2021 35.00 2.45 7.53% 34.37 36.845 33.746 42,816,929
Jan 05 2021 32.55 0.38 1.18% 30.79 33.09 30.40 18,480,489
Jan 04 2021 32.17 -1.74 -5.13% 34.63 34.92 31.066 29,392,372
Dec 31 2020 33.91 -0.28 -0.82% 34.10 34.573 33.10 15,575,323
Dec 30 2020 34.19 1.73 5.33% 33.10 34.40 32.56 24,268,440
Dec 29 2020 32.46 -1.11 -3.31% 33.39 33.46 30.84 32,026,535
Dec 28 2020 33.57 -2.01 -5.65% 37.37 37.505 33.525 35,744,519
See More Historical Prices ยป
Your Recent History
NASDAQ
PLUG
Plug Power
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210125 18:41:47