Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Plug Power Inc (NQ: PLUG )

2.060 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	2.250	2.260	2.040	2.060	42,930,148	-0.20(-8.85%)
Sep 30, 2024	2.250	2.300	2.200	2.260	42,348,944	-0.02(-0.88%)
Sep 27, 2024	2.100	2.290	2.100	2.280	63,941,788	+0.22(+10.68%)
Sep 26, 2024	1.980	2.105	1.980	2.060	40,182,240	+0.11(+5.64%)
Sep 25, 2024	2.090	2.110	1.940	1.950	36,312,108	-0.13(-6.25%)
Sep 24, 2024	2.020	2.100	2.000	2.080	34,383,184	+0.08(+4.00%)
Sep 23, 2024	1.940	2.050	1.920	2.000	30,452,000	+0.06(+3.09%)
Sep 20, 2024	2.030	2.040	1.870	1.940	75,841,872	-0.12(-5.83%)
Sep 19, 2024	2.210	2.260	2.030	2.060	47,719,664	-0.04(-1.90%)
Sep 18, 2024	2.110	2.290	2.040	2.100	67,033,176	+0.01(+0.48%)
Sep 17, 2024	1.970	2.195	1.970	2.090	52,529,880	+0.12(+6.09%)
Sep 16, 2024	1.980	2.000	1.880	1.970	25,275,038	+0.01(+0.51%)
Sep 13, 2024	1.950	2.030	1.930	1.960	29,941,378	+0.02(+1.03%)
Sep 12, 2024	1.930	1.970	1.890	1.940	30,159,910	+0.00(+0.00%)
Sep 11, 2024	1.920	2.000	1.810	1.940	42,422,064	+0.06(+3.19%)
Sep 10, 2024	1.730	1.900	1.640	1.880	37,918,628	+0.17(+9.94%)
Sep 09, 2024	1.630	1.777	1.610	1.710	30,924,716	+0.10(+6.21%)
Sep 06, 2024	1.720	1.725	1.600	1.610	29,529,260	-0.10(-5.85%)
Sep 05, 2024	1.770	1.780	1.710	1.710	23,805,652	-0.03(-1.72%)
Sep 04, 2024	1.740	1.800	1.710	1.740	23,085,620	-0.01(-0.57%)
Sep 03, 2024	1.870	1.870	1.730	1.750	34,785,256	-0.13(-6.91%)
Aug 30, 2024	1.960	1.990	1.860	1.880	33,607,620	-0.06(-3.09%)
Aug 29, 2024	1.970	2.020	1.910	1.940	27,615,776	+0.00(+0.00%)
Aug 28, 2024	2.050	2.070	1.920	1.940	30,503,908	-0.13(-6.28%)
Aug 27, 2024	2.120	2.125	2.050	2.070	23,313,268	-0.08(-3.72%)
Aug 26, 2024	2.230	2.260	2.140	2.150	25,608,460	-0.05(-2.27%)
Aug 23, 2024	2.130	2.250	2.130	2.200	32,745,654	+0.08(+3.77%)
Aug 22, 2024	2.200	2.230	2.120	2.120	25,380,586	-0.08(-3.64%)
Aug 21, 2024	2.130	2.210	2.120	2.200	33,098,346	+0.07(+3.29%)
Aug 20, 2024	2.240	2.290	2.120	2.130	29,560,888	-0.16(-6.99%)
Aug 19, 2024	2.230	2.350	2.215	2.290	37,575,408	+0.08(+3.62%)
Aug 16, 2024	2.110	2.260	2.100	2.210	29,196,572	+0.09(+4.25%)
Aug 15, 2024	2.070	2.150	2.030	2.120	35,858,992	+0.10(+4.95%)
Aug 14, 2024	2.150	2.190	2.000	2.020	35,019,296	-0.12(-5.61%)
Aug 13, 2024	1.980	2.195	1.950	2.140	43,048,116	+0.19(+9.74%)
Aug 12, 2024	2.000	2.010	1.910	1.950	21,612,672	-0.02(-1.02%)
Aug 09, 2024	2.060	2.070	1.950	1.970	37,094,840	-0.11(-5.29%)
Aug 08, 2024	1.980	2.135	1.930	2.080	55,746,192	+0.00(+0.00%)
Aug 07, 2024	2.180	2.290	2.080	2.080	45,216,920	-0.07(-3.26%)
Aug 06, 2024	2.250	2.250	2.100	2.150	37,567,016	-0.06(-2.71%)
Aug 05, 2024	1.970	2.250	1.950	2.210	45,699,100	+0.05(+2.31%)
Aug 02, 2024	2.270	2.270	2.140	2.160	47,455,056	-0.16(-6.90%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Plug Power Inc (NQ: PLUG )

Historical Prices