Plug Power Historical Data - PLUG

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 High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 4.05 0.00 0.00 0.00 4.05 06:45:32
more quote information »

PLUG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.244.533.884.1716,570,253-0.19-4.48%
1 Month3.094.532.913.8816,612,5320.9631.07%
3 Months2.664.532.51013.5312,777,1621.3952.26%
6 Months2.284.531.853.277,769,7231.7777.63%
1 Year1.344.531.312.946,087,0662.71202.24%
3 Years1.184.530.832.365,383,4452.87243.22%
5 Years2.894.530.832.304,247,2001.1640.14%

PLUG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2020 4.04 -0.29 -6.7% 4.36 4.52 3.88 24,479,513
Jan 21 2020 4.33 0.16 3.84% 4.15 4.53 4.04 21,346,225
Jan 17 2020 4.17 0.00 -0.09% 4.20 4.27 4.11 7,853,724
Jan 16 2020 4.1736 -0.03 -0.63% 4.24 4.39 4.11 12,601,549
Jan 15 2020 4.20 0.19 4.74% 4.00 4.235 3.9498 11,187,374
Jan 14 2020 4.01 -0.09 -2.2% 4.10 4.115 3.83 18,259,877
Jan 13 2020 4.10 -0.04 -0.97% 4.22 4.42 4.06 24,414,433
Jan 10 2020 4.14 0.09 2.22% 4.08 4.17 4.02 13,850,722
Jan 09 2020 4.05 0.00 0.0% 4.18 4.25 3.88 17,227,928
Jan 08 2020 4.05 0.24 6.3% 3.75 4.20 3.65 30,365,241
Jan 07 2020 3.81 0.00 0.0% 3.76 3.90 3.66 22,158,725
Jan 06 2020 3.8101 0.61 19.07% 3.43 3.87 3.18 39,187,522
Jan 03 2020 3.20 -0.04 -1.23% 3.19 3.295 3.12 7,674,796
Jan 02 2020 3.24 0.13 4.18% 3.21 3.30 3.12 10,616,420
Dec 31 2019 3.11 0.04 1.3% 3.05 3.17 3.01 10,101,967
Dec 30 2019 3.07 -0.01 -0.32% 3.10 3.16 2.91 7,579,229
Dec 27 2019 3.08 -0.06 -1.91% 3.19 3.24 3.05 8,373,146
Dec 26 2019 3.14 0.05 1.69% 3.09 3.20 3.03 6,200,994
Dec 24 2019 3.0877 0.13 4.31% 2.95 3.12 2.93 4,803,998
Dec 23 2019 2.96 0.02 0.68% 2.97 3.00 2.90 4,800,925
See More Historical Prices »
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:20200123 12:03:47