Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
PLUG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 2.71 | -0.02 | -0.73% | 2.74 | 2.79 | 2.615 | 25,378,883 |
| Apr 17 2024 | 2.73 | 0.03 | 1.11% | 2.72 | 2.82 | 2.66 | 22,222,627 |
| Apr 16 2024 | 2.70 | -0.15 | -5.26% | 2.80 | 2.80 | 2.68 | 23,984,205 |
| Apr 15 2024 | 2.85 | -0.04 | -1.38% | 2.89 | 2.95 | 2.80 | 21,767,922 |
| Apr 12 2024 | 2.89 | -0.07 | -2.36% | 2.90 | 2.98 | 2.86 | 16,313,338 |
| Apr 11 2024 | 2.96 | -0.11 | -3.58% | 3.08 | 3.15 | 2.90 | 27,983,813 |
| Apr 10 2024 | 3.07 | -0.18 | -5.54% | 3.09 | 3.156 | 3.03 | 24,393,587 |
| Apr 09 2024 | 3.25 | 0.13 | 4.17% | 3.14 | 3.32 | 3.13 | 27,372,533 |
| Apr 08 2024 | 3.12 | -0.02 | -0.64% | 3.11 | 3.22 | 3.04 | 20,504,043 |
| Apr 05 2024 | 3.14 | -0.01 | -0.32% | 3.00 | 3.19 | 2.99 | 30,379,028 |
| Apr 04 2024 | 3.15 | -0.08 | -2.48% | 3.29 | 3.3988 | 3.14 | 24,121,348 |
| Apr 03 2024 | 3.23 | 0.09 | 2.87% | 3.16 | 3.24 | 3.05 | 27,301,512 |
| Apr 02 2024 | 3.14 | -0.30 | -8.59% | 3.35 | 3.3524 | 3.12 | 30,951,247 |
| Apr 01 2024 | 3.435 | -0.01 | -0.15% | 3.49 | 3.50 | 3.29 | 18,240,149 |
| Mar 28 2024 | 3.44 | 0.01 | 0.29% | 3.43 | 3.51 | 3.35 | 22,214,900 |
| Mar 27 2024 | 3.43 | 0.21 | 6.52% | 3.25 | 3.525 | 3.20 | 36,339,987 |
| Mar 26 2024 | 3.22 | -0.11 | -3.30% | 3.39 | 3.41 | 3.22 | 22,374,836 |
| Mar 25 2024 | 3.33 | -0.08 | -2.35% | 3.41 | 3.54 | 3.31 | 19,757,120 |
| Mar 22 2024 | 3.41 | -0.18 | -5.01% | 3.57 | 3.57 | 3.37 | 18,897,899 |
| Mar 21 2024 | 3.59 | 0.07 | 1.99% | 3.54 | 3.71 | 3.47 | 26,113,910 |
| Mar 20 2024 | 3.52 | 0.28 | 8.64% | 3.27 | 3.60 | 3.12 | 37,797,538 |
| Mar 19 2024 | 3.24 | -0.01 | -0.31% | 3.19 | 3.27 | 3.05 | 27,854,426 |
| Mar 18 2024 | 3.25 | -0.08 | -2.40% | 3.36 | 3.36 | 3.16 | 25,991,193 |
| Mar 15 2024 | 3.33 | -0.01 | -0.30% | 3.36 | 3.47 | 3.26 | 25,333,416 |
| Mar 14 2024 | 3.34 | -0.02 | -0.60% | 3.46 | 3.46 | 3.25 | 34,891,717 |
| Mar 13 2024 | 3.36 | -0.18 | -5.08% | 3.445 | 3.525 | 3.325 | 35,503,743 |
| Mar 12 2024 | 3.54 | -0.12 | -3.28% | 3.71 | 3.71 | 3.48 | 27,524,034 |
| Mar 11 2024 | 3.66 | -0.36 | -8.96% | 4.01 | 4.10 | 3.61 | 36,306,114 |
| Mar 08 2024 | 4.02 | 0.12 | 3.08% | 4.05 | 4.33 | 4.00 | 37,678,587 |
| Mar 07 2024 | 3.90 | -0.12 | -2.99% | 4.02 | 4.16 | 3.81 | 31,969,995 |
| Mar 06 2024 | 4.02 | 0.39 | 10.74% | 3.71 | 4.10 | 3.6303 | 48,408,145 |
| Mar 05 2024 | 3.63 | -0.23 | -5.96% | 3.719 | 3.7975 | 3.60 | 28,230,291 |
| Mar 04 2024 | 3.86 | -0.03 | -0.77% | 3.89 | 4.02 | 3.68 | 38,707,235 |
| Mar 01 2024 | 3.89 | 0.36 | 10.20% | 3.19 | 3.89 | 3.16 | 77,742,971 |
| Feb 29 2024 | 3.53 | 0.10 | 2.92% | 3.59 | 3.895 | 3.46 | 57,044,649 |
| Feb 28 2024 | 3.43 | -0.12 | -3.38% | 3.47 | 3.63 | 3.37 | 37,182,400 |
| Feb 27 2024 | 3.55 | 0.51 | 16.78% | 3.17 | 3.63 | 3.15 | 53,945,650 |
| Feb 26 2024 | 3.04 | 0.03 | 1.00% | 2.92 | 3.08 | 2.83 | 33,301,362 |
| Feb 23 2024 | 3.01 | -0.12 | -3.83% | 3.25 | 3.27 | 2.98 | 54,595,206 |
| Feb 22 2024 | 3.13 | -0.28 | -8.08% | 3.53 | 3.53 | 3.11 | 46,678,860 |
| Feb 21 2024 | 3.405 | -0.33 | -8.71% | 3.73 | 3.74 | 3.3412 | 43,961,672 |
| Feb 20 2024 | 3.73 | -0.23 | -5.81% | 3.85 | 3.885 | 3.70 | 21,704,277 |
| Feb 16 2024 | 3.96 | -0.06 | -1.49% | 3.845 | 4.01 | 3.75 | 31,110,985 |
| Feb 15 2024 | 4.02 | -0.21 | -4.96% | 4.18 | 4.29 | 3.9406 | 40,967,203 |
| Feb 14 2024 | 4.23 | 0.06 | 1.44% | 4.35 | 4.35 | 4.09 | 29,193,709 |
| Feb 13 2024 | 4.17 | -0.40 | -8.75% | 4.28 | 4.32 | 4.08 | 38,265,419 |
| Feb 12 2024 | 4.57 | 0.24 | 5.54% | 4.33 | 4.69 | 4.29 | 47,991,429 |
| Feb 09 2024 | 4.33 | 0.14 | 3.34% | 4.25 | 4.43 | 4.165 | 41,002,262 |
| Feb 08 2024 | 4.19 | -0.03 | -0.71% | 4.21 | 4.29 | 4.10 | 35,777,365 |
| Feb 07 2024 | 4.22 | -0.27 | -6.01% | 4.55 | 4.58 | 4.18 | 36,851,290 |
| Feb 06 2024 | 4.49 | 0.15 | 3.34% | 4.18 | 4.54 | 4.15 | 50,682,372 |
| Feb 05 2024 | 4.345 | -0.32 | -6.76% | 4.43 | 4.45 | 4.16 | 40,520,518 |
| Feb 02 2024 | 4.66 | -0.04 | -0.85% | 4.69 | 4.83 | 4.50 | 60,569,818 |
| Feb 01 2024 | 4.70 | 0.25 | 5.62% | 4.98 | 5.14 | 4.42 | 110,789,848 |
| Jan 31 2024 | 4.45 | 0.72 | 19.30% | 4.10 | 4.84 | 3.97 | 129,939,715 |
| Jan 30 2024 | 3.73 | -0.06 | -1.58% | 3.71 | 3.86 | 3.65 | 34,518,924 |
| Jan 29 2024 | 3.79 | 0.39 | 11.47% | 3.42 | 3.815 | 3.33 | 41,103,326 |
| Jan 26 2024 | 3.40 | 0.00 | 0.00% | 3.44 | 3.60 | 3.35 | 30,737,278 |
| Jan 25 2024 | 3.40 | -0.08 | -2.16% | 3.50 | 3.525 | 3.22 | 52,936,666 |
| Jan 24 2024 | 3.475 | -0.25 | -6.59% | 3.75 | 4.03 | 3.40 | 100,395,731 |
| Jan 23 2024 | 3.72 | 0.88 | 30.99% | 3.36 | 3.82 | 3.12 | 158,390,182 |
| Jan 22 2024 | 2.84 | 0.16 | 5.97% | 2.85 | 3.07 | 2.70 | 65,503,708 |
