Singapore markets close in 2 hours 25 minutes

Plug Power Inc. (PLUG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.0700+0.1400 (+4.78%)
At close: 04:00PM EDT
3.0800 +0.01 (+0.33%)
After hours: 07:59PM EDT
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 20243.05003.14002.97003.07003.070046,198,100
11 Jul 20242.80002.95002.76002.93002.930043,274,000
10 Jul 20242.60002.72002.55002.69002.690030,404,600
09 Jul 20242.65002.67002.51002.57002.570024,241,700
08 Jul 20242.63002.71002.55002.64002.640025,754,700
05 Jul 20242.47002.62002.43002.59002.590029,380,900
03 Jul 20242.30002.53002.29002.47002.470041,364,700
02 Jul 20242.31002.35002.21002.27002.270029,355,800
01 Jul 20242.35002.40002.26002.28002.280030,377,100
28 Jun 20242.59002.63002.31002.33002.3300121,643,400
27 Jun 20242.48002.51002.41002.46002.460027,291,500
26 Jun 20242.37002.46002.35002.45002.450021,131,900
25 Jun 20242.50002.53002.35002.36002.360033,964,900
24 Jun 20242.43002.47002.33002.45002.450025,994,900
21 Jun 20242.55002.56002.40002.41002.410044,582,100
20 Jun 20242.65002.66002.52002.54002.540024,709,400
18 Jun 20242.71002.72002.62002.64002.640022,252,500
17 Jun 20242.71002.75002.63002.72002.720018,786,300
14 Jun 20242.82002.84002.69002.70002.700020,849,500
13 Jun 20242.96002.96002.78002.84002.840022,114,000
12 Jun 20243.05003.17002.88002.92002.920035,234,100
11 Jun 20242.95002.99002.85002.92002.920018,539,600
10 Jun 20242.86003.04002.85002.97002.970022,212,200
07 Jun 20242.92003.09002.86002.90002.900033,149,900
06 Jun 20242.95003.06002.91003.00003.000024,909,900
05 Jun 20243.26003.27002.91003.01003.010059,261,400
04 Jun 20243.36003.37003.21003.22003.220026,367,800
03 Jun 20243.47003.55003.41003.45003.450033,604,600
31 May 20243.31003.38003.20003.33003.330035,202,900
30 May 20243.26003.32003.12003.30003.300030,826,200
29 May 20243.17003.27003.11003.20003.200024,803,700
28 May 20243.41003.48003.23003.25003.250031,152,100
24 May 20243.13003.31003.08003.25003.250018,459,600
23 May 20243.40003.40003.06003.08003.080028,361,500
22 May 20243.09003.44003.04003.41003.410061,507,500
21 May 20243.11003.14003.06003.08003.080020,932,100
20 May 20243.23003.26003.08003.20003.200024,409,800
17 May 20243.32003.38003.20003.25003.250034,984,200
16 May 20243.37003.49003.24003.43003.430032,646,600
15 May 20243.73003.75003.18003.41003.410077,000,400
14 May 20244.89004.90003.42003.44003.4400203,418,400
13 May 20242.62002.96002.58002.89002.890051,034,700
10 May 20242.72002.83002.49002.56002.560032,918,300
09 May 20242.40002.81002.36002.77002.770063,754,800
08 May 20242.58002.61002.46002.52002.520035,751,600
07 May 20242.69002.77002.60002.64002.640026,786,700
06 May 20242.80002.90002.67002.71002.710029,224,500
03 May 20242.56002.78002.56002.74002.740044,789,000
02 May 20242.41002.52002.30002.45002.450035,923,800
01 May 20242.31002.54002.28002.30002.300043,081,500
30 Apr 20242.36002.37002.28002.31002.310030,011,600
29 Apr 20242.51002.61002.38002.40002.400028,091,600
26 Apr 20242.41002.44002.38002.41002.410016,642,200
25 Apr 20242.36002.40002.25002.38002.380026,600,800
24 Apr 20242.66002.68002.39002.41002.410037,880,700
23 Apr 20242.59002.74002.53002.59002.590033,586,200
22 Apr 20242.58002.60002.45002.49002.490023,375,400
19 Apr 20242.65002.73002.54002.57002.570032,144,300
18 Apr 20242.74002.79002.62002.71002.710025,401,100
17 Apr 20242.72002.82002.66002.73002.730022,236,000
16 Apr 20242.80002.80002.68002.70002.700024,094,600
15 Apr 20242.89002.95002.80002.85002.850021,785,600
12 Apr 20242.90002.98002.86002.89002.890016,309,000
11 Apr 20243.08003.15002.90002.96002.960028,043,400
10 Apr 20243.09003.16003.03003.07003.070024,288,700
09 Apr 20243.14003.32003.13003.25003.250027,452,100
08 Apr 20243.10003.22003.04003.12003.120020,567,600
05 Apr 20243.00003.19002.99003.14003.140030,373,400
04 Apr 20243.29003.40003.14003.15003.150024,158,200
03 Apr 20243.16003.24003.05003.23003.230027,406,000
02 Apr 20243.35003.35003.12003.14003.140031,010,100
01 Apr 20243.49003.50003.29003.44003.440018,261,500
28 Mar 20243.43003.51003.35003.44003.440022,255,700
27 Mar 20243.25003.53003.20003.43003.430036,398,400
26 Mar 20243.39003.41003.22003.22003.220022,460,200
25 Mar 20243.41003.54003.31003.33003.330019,888,600
22 Mar 20243.57003.57003.37003.41003.410018,893,700
21 Mar 20243.52003.71003.47003.59003.590026,185,700
20 Mar 20243.27003.60003.12003.52003.520037,880,400
19 Mar 20243.19003.27003.05003.25003.250027,895,200
18 Mar 20243.36003.36003.16003.25003.250026,070,400
15 Mar 20243.36003.47003.26003.33003.330025,329,400
14 Mar 20243.46003.46003.25003.34003.340034,609,600
13 Mar 20243.45003.53003.33003.36003.360035,096,200
12 Mar 20243.71003.71003.48003.54003.540027,482,500
11 Mar 20244.01004.10003.61003.66003.660036,361,400
08 Mar 20244.05004.33004.00004.02004.020037,671,200
07 Mar 20244.02004.16003.81003.90003.900032,044,500
06 Mar 20243.71004.10003.63004.02004.020048,461,400
05 Mar 20243.72003.80003.60003.63003.630028,307,700
04 Mar 20243.89004.02003.68003.86003.860038,826,100
01 Mar 20243.19003.89003.16003.89003.890077,620,600
29 Feb 20243.59003.90003.46003.53003.530057,494,500
28 Feb 20243.47003.63003.37003.43003.430037,218,100
27 Feb 20243.17003.63003.15003.55003.550054,093,100
26 Feb 20242.92003.08002.83003.04003.040033,356,200
23 Feb 20243.25003.27002.98003.01003.010054,728,200
22 Feb 20243.53003.53003.11003.13003.130046,865,400
21 Feb 20243.73003.74003.34003.41003.410044,055,300
20 Feb 20243.85003.89003.70003.73003.730021,864,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...