Plug Power Inc. (PLUG) NASDAQ

0.87

-0.0006(-0.07%)

Updated at May 01 01:07PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 30, 20250.920.870.870.920.85160.73M
April 29, 20251.080.960.961.110.93217.26M
April 28, 202511.021.021.190.99221.99M
April 25, 20250.850.810.810.850.861.9M
April 24, 20250.850.850.850.870.8353.34M
April 23, 20250.920.840.840.930.8353.86M
April 22, 20250.820.870.880.910.82113.43M
April 21, 20250.910.790.790.910.76134.98M
April 17, 20250.920.90.90.950.87128.77M
April 16, 20250.990.920.921.010.9130.19M
April 15, 20251.05111.070.98104.66M
April 14, 20251.151.061.061.171.0551.63M
April 11, 20251.131.121.121.151.1120.17M
April 10, 20251.181.121.121.181.0835.38M
April 09, 20251.131.211.211.221.1143.53M
April 08, 20251.291.121.121.31.152.28M
April 07, 20251.161.251.251.31.1542.85M
April 04, 20251.151.221.221.241.0850.94M
April 03, 20251.251.211.211.291.249.68M
April 02, 20251.281.321.321.351.2832.46M
April 01, 20251.351.311.311.361.2857.42M
March 31, 20251.31.351.351.361.2659.68M
March 28, 20251.451.341.341.461.3372.11M
March 27, 20251.441.441.441.471.4140.71M
March 26, 20251.541.461.461.571.4456.03M
March 25, 20251.551.531.531.631.5344.41M
March 24, 20251.551.541.541.61.5449.59M
March 21, 20251.561.531.531.591.5255.76M
March 20, 20251.561.591.591.651.5564.75M
March 19, 20251.571.581.581.681.5596.71M
March 18, 20251.71.621.621.721.6160.64M
March 17, 20251.661.71.71.721.6541.16M
March 14, 20251.651.661.661.711.6348.63M
March 13, 20251.661.651.651.751.652.66M
March 12, 20251.721.661.661.771.6473.41M
March 11, 20251.71.671.671.761.5973.4M
March 10, 20251.721.711.711.811.6766.78M
March 07, 20251.651.781.781.811.6273M
March 06, 20251.641.651.651.691.5853.76M
March 05, 20251.61.691.691.71.5566.28M
March 04, 20251.391.621.621.681.3794.71M
March 03, 20251.611.51.51.641.4584.4M
February 28, 20251.61.611.611.641.5556.24M
February 27, 20251.71.631.631.71.6240.63M
February 26, 20251.61.681.681.711.5957.34M
February 25, 20251.61.571.571.631.5261.47M
February 24, 20251.661.591.591.661.5380.39M
February 21, 20251.741.661.661.741.6365.8M
February 20, 20251.771.751.751.771.6851.68M
February 19, 20251.81.771.771.841.7539.24M
February 18, 20251.761.811.811.851.7259.48M
February 14, 20251.781.761.761.81.740.37M
February 13, 20251.681.761.761.81.6853.79M
February 12, 20251.621.651.651.691.5754.81M
February 11, 20251.71.621.621.71.6150.6M
February 10, 20251.861.721.721.861.6570.31M
February 07, 20251.911.841.841.931.8157.17M
February 06, 20251.91.911.911.941.8738.72M
February 05, 20251.971.851.8521.8552.82M
February 04, 20251.891.951.952.031.8671.73M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved