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 Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 8.95 0.00 0.00 0.00 8.95 05:55:28
more quote information »

PLUG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.6210.48118.509.4641,494,486-0.67-6.96%
1 Month5.1610.48114.837.8132,497,1413.7973.45%
3 Months4.6910.48113.796.4418,299,6444.2690.83%
6 Months4.0810.48112.535.3417,345,0424.87119.36%
1 Year2.3210.48111.854.7112,122,0186.63285.78%
3 Years2.0310.48110.98923.746,661,7336.92340.89%
5 Years2.3610.48110.833.205,586,5306.59279.24%

PLUG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 09 2020 8.9101 -0.59 -6.21% 9.35 9.48 8.50 44,064,987
Jul 08 2020 9.50 0.15 1.6% 9.685 9.95 9.00 23,835,968
Jul 07 2020 9.35 -0.64 -6.41% 9.55 10.05 8.71 44,002,504
Jul 06 2020 9.99 0.84 9.18% 9.62 10.4811 9.51 54,074,486
Jul 02 2020 9.15 0.30 3.39% 9.52 9.79 8.95 37,633,741
Jul 01 2020 8.85 0.63 7.66% 8.64 9.31 8.30 54,812,312
Jun 30 2020 8.22 0.24 3.01% 8.27 8.60 7.74 32,542,474
Jun 29 2020 7.98 1.16 17.01% 7.07 8.255 6.98 46,675,440
Jun 26 2020 6.82 -0.52 -7.08% 7.25 7.32 6.62 26,510,117
Jun 25 2020 7.34 -0.26 -3.42% 7.43 7.525 7.04 31,676,212
Jun 24 2020 7.60 1.20 18.75% 7.25 7.81 6.9136 86,583,323
Jun 23 2020 6.40 0.83 14.9% 6.03 7.03 5.59 68,832,502
Jun 22 2020 5.57 0.07 1.27% 5.47 5.61 5.36 8,737,880
Jun 19 2020 5.50 0.11 2.04% 5.44 5.635 5.35 14,840,957
Jun 18 2020 5.39 0.11 2.08% 5.165 5.445 5.10 7,981,627
Jun 17 2020 5.28 -0.17 -3.12% 5.49 5.55 5.24 10,154,845
Jun 16 2020 5.45 0.21 4.01% 5.48 5.615 5.25 14,684,816
Jun 15 2020 5.24 0.19 3.76% 4.95 5.27 4.83 11,243,944
Jun 12 2020 5.05 0.25 5.21% 5.16 5.42 4.885 15,527,346
Jun 11 2020 4.80 -0.86 -15.19% 5.43 5.79 4.72 25,489,702
Jun 10 2020 5.66 0.57 11.09% 5.29 5.97 5.18 37,902,445
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:20200710 10:12:31