Plug Power Inc. (PLUG) NASDAQ

2.28

+0.1203(+5.57%)

Updated at December 18 12:08PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 17, 20252.282.162.162.442.1481.64M
December 16, 20252.182.292.292.342.1696.27M
December 15, 20252.342.222.222.412.2194.45M
December 12, 20252.372.322.322.462.3114.45M
December 11, 20252.222.362.362.392.16100.1M
December 10, 20252.22.262.262.312.1594.09M
December 09, 20252.12.212.212.312.0998.83M
December 08, 20252.212.162.162.242.0998.3M
December 05, 20252.222.22.22.322.1894.43M
December 04, 20252.242.232.232.262.15117.6M
December 03, 20252.12.232.232.252.07104.88M
December 02, 20251.932.112.112.191.93119.34M
December 01, 20251.961.921.9221.8981.35M
November 28, 20252.012.012.012.051.9745.24M
November 26, 20251.971.981.982.011.9286.56M
November 25, 20251.951.951.951.991.8684.54M
November 24, 20252.021.961.962.081.91113.65M
November 21, 20251.881.981.981.991.82109.42M
November 20, 20251.961.891.892.031.86100.34M
November 19, 20251.731.91.91.941.7218.16M
November 18, 202522.142.142.291.99156.92M
November 17, 20252.072.092.092.192.0475.31M
November 14, 20252.362.242.242.52.2479.22M
November 13, 20252.72.492.492.732.41115.23M
November 12, 20252.542.742.742.752.49174.96M
November 11, 20252.62.542.542.732.36160.62M
November 10, 20252.932.562.562.932.47188.23M
November 07, 20252.382.652.652.72.35115.52M
November 06, 20252.662.512.512.672.4588.25M
November 05, 20252.572.642.642.662.4586.87M
November 04, 20252.62.522.522.82.5195.2M
November 03, 20252.782.752.752.832.6695.04M
October 31, 20252.662.692.692.722.5693.74M
October 30, 20252.662.652.652.742.6479.05M
October 29, 20252.822.762.763.052.7130.35M
October 28, 20252.952.792.792.952.7884.17M
October 27, 20253.112.962.963.142.8896.12M
October 24, 20253.032.952.953.062.8779.6M
October 23, 20252.992.882.883.052.8661.09M
October 22, 20253.042.922.923.112.77111.1M
October 21, 20253.383.123.123.383.05110.79M
October 20, 20253.643.43.43.653.35112.44M
October 17, 20253.453.43.43.593.38103.12M
October 16, 20253.873.483.484.253.46184.33M
October 15, 20254.173.853.854.253.64180.33M
October 14, 20253.714.054.054.183.58196.84M
October 13, 20253.673.93.94.073.66190.07M
October 10, 20253.83.423.423.943.4165.05M
October 09, 20253.473.783.783.813.35164.54M
October 08, 20253.623.663.663.873.52147.83M
October 07, 20254.193.873.874.323.68194.7M
October 06, 20254.54.134.134.583.84403.04M
October 03, 20253.223.813.813.953.2494.09M
October 02, 20252.952.832.832.962.77120.82M
October 01, 20252.332.932.932.942.33212.68M
September 30, 20252.242.332.332.382.1968.6M
September 29, 20252.432.272.272.462.2271.44M
September 26, 20252.422.372.372.492.394.85M
September 25, 20252.252.362.362.392.19114.74M
September 24, 20252.472.42.42.612.35168.86M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved