Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Plug Power Inc
(NQ:
PLUG
)
3.080
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2014
4.430
4.470
4.270
4.350
8,828,776
-0.01(-0.23%)
May 29, 2014
4.300
4.610
4.270
4.360
21,416,450
+0.00(+0.00%)
May 28, 2014
4.000
4.490
4.000
4.360
20,076,570
+0.36(+9.00%)
May 27, 2014
4.000
4.090
3.950
4.000
9,053,740
-0.09(-2.20%)
May 23, 2014
4.200
4.090
4.090
4.090
9,486,200
-0.19(-4.40%)
May 22, 2014
4.420
4.450
4.170
4.278
11,762,545
-0.15(-3.43%)
May 21, 2014
4.480
4.550
4.360
4.430
12,062,044
+0.03(+0.68%)
May 20, 2014
4.490
4.660
4.320
4.400
17,867,876
-0.09(-2.00%)
May 19, 2014
4.380
4.580
4.310
4.490
18,223,952
+0.20(+4.66%)
May 16, 2014
4.100
4.450
4.040
4.290
29,884,912
+0.26(+6.45%)
May 15, 2014
4.000
4.160
3.890
4.030
27,420,320
+0.21(+5.50%)
May 14, 2014
3.830
4.040
3.700
3.820
32,903,416
-0.27(-6.60%)
May 13, 2014
4.080
4.550
4.000
4.090
54,976,120
+0.19(+4.87%)
May 12, 2014
3.810
3.920
3.700
3.900
20,290,986
+0.18(+4.84%)
May 09, 2014
3.930
3.950
3.670
3.720
20,633,096
+0.08(+2.20%)
May 08, 2014
3.880
4.060
3.620
3.640
22,839,174
-0.31(-7.85%)
May 07, 2014
3.900
4.080
3.650
3.950
24,092,968
+0.15(+3.95%)
May 06, 2014
4.050
4.140
3.710
3.800
26,565,180
-0.26(-6.40%)
May 05, 2014
4.410
4.430
4.010
4.060
27,463,720
-0.44(-9.78%)
May 02, 2014
4.730
4.760
4.450
4.500
15,536,660
-0.19(-4.05%)
May 01, 2014
4.670
4.980
4.550
4.690
18,017,048
+0.04(+0.86%)
Apr 30, 2014
4.830
4.830
4.550
4.650
13,075,977
-0.16(-3.33%)
Apr 29, 2014
4.440
5.080
4.110
4.810
36,916,060
+0.15(+3.22%)
Apr 28, 2014
5.370
5.400
4.340
4.660
42,823,824
-0.71(-13.22%)
Apr 25, 2014
5.600
5.750
5.320
5.370
51,549,636
-0.64(-10.65%)
Apr 24, 2014
6.500
6.570
6.000
6.010
20,415,532
-0.40(-6.24%)
Apr 23, 2014
6.150
6.630
6.030
6.410
23,998,874
-0.29(-4.33%)
Apr 22, 2014
6.895
6.980
6.550
6.700
30,146,804
-0.31(-4.42%)
Apr 21, 2014
7.610
8.370
6.810
7.010
58,324,376
-0.31(-4.24%)
Apr 17, 2014
7.080
7.320
7.320
7.320
19,830,500
+0.24(+3.39%)
Apr 16, 2014
7.130
7.190
6.830
7.080
11,169,742
+0.09(+1.29%)
Apr 15, 2014
7.400
7.480
6.530
6.990
23,381,716
-0.33(-4.51%)
Apr 14, 2014
7.370
7.700
7.060
7.320
19,785,868
+0.03(+0.41%)
Apr 11, 2014
6.950
7.400
6.810
7.290
19,644,378
+0.25(+3.55%)
Apr 10, 2014
7.150
7.430
6.910
7.040
15,788,471
-0.11(-1.54%)
Apr 09, 2014
7.120
7.230
7.010
7.150
10,827,811
-0.06(-0.83%)
Apr 08, 2014
7.080
7.280
6.800
7.210
17,663,460
+0.47(+6.97%)
Apr 07, 2014
6.950
7.180
6.580
6.740
19,397,668
-0.38(-5.34%)
Apr 04, 2014
7.640
7.720
6.950
7.120
27,207,900
-0.51(-6.68%)
Apr 03, 2014
7.700
7.870
7.470
7.630
27,231,570
+0.15(+2.01%)
Apr 02, 2014
7.610
8.100
7.170
7.480
58,023,784
-0.06(-0.80%)
Apr 01, 2014
7.010
7.680
6.850
7.540
41,659,544
+0.44(+6.20%)
Mar 31, 2014
7.090
7.420
6.920
7.100
36,118,000
+0.20(+2.90%)
Mar 28, 2014
6.850
7.150
6.680
6.900
26,162,944
+0.01(+0.15%)
Mar 27, 2014
6.550
7.190
6.210
6.890
45,051,328
+0.44(+6.82%)
Mar 26, 2014
7.630
7.860
6.260
6.450
119,008,904
-2.03(-23.94%)
Mar 25, 2014
5.930
8.480
5.800
8.480
137,021,504
+2.79(+49.03%)
Mar 24, 2014
6.100
6.230
5.560
5.690
26,559,500
-0.25(-4.21%)
Mar 21, 2014
6.090
6.120
5.330
5.940
52,721,468
-0.03(-0.50%)
Mar 20, 2014
6.100
6.330
5.910
5.970
27,734,052
-0.24(-3.86%)
Mar 19, 2014
6.190
6.570
5.990
6.210
52,109,208
+0.25(+4.19%)
Mar 18, 2014
6.490
6.590
5.820
5.960
56,760,752
-0.55(-8.45%)
Mar 17, 2014
7.180
7.340
6.270
6.510
57,954,436
-0.20(-2.98%)
Mar 14, 2014
7.475
7.990
6.580
6.710
75,379,752
-1.29(-16.12%)
Mar 13, 2014
7.580
8.480
6.960
8.000
130,939,920
+1.20(+17.65%)
Mar 12, 2014
5.820
7.400
5.320
6.800
140,477,392
+0.77(+12.77%)
Mar 11, 2014
11.44
11.72
5.950
6.030
242,213,328
-4.28(-41.51%)
Mar 10, 2014
9.230
11.41
8.570
10.31
211,757,696
+2.04(+24.67%)
Mar 07, 2014
6.790
8.350
6.530
8.270
125,916,808
+1.91(+30.03%)
Mar 06, 2014
6.450
6.690
6.020
6.360
47,724,992
-0.39(-5.78%)
Mar 05, 2014
6.960
7.010
6.450
6.750
56,013,084
+0.06(+0.90%)
Mar 04, 2014
6.460
7.090
6.240
6.690
121,337,928
+0.87(+14.95%)
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
.