Quantcast
PLUG

Plug Power, Inc. Common Stock Historical Stock Prices

$1.5055
*  
0.0645
4.11%
Get PLUG Alerts
*Delayed - data as of Dec. 10, 2018 13:22 ET  -  Find a broker to begin trading PLUG now
Exchange:NASDAQ
Industry: Energy
Community Rating:
View:    PLUG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:22 1.60 1.625 1.41 1.5055 2,676,726
12/07/2018 1.62 1.67 1.55 1.57 2,641,421
12/06/2018 1.69 1.69 1.59 1.62 2,917,526
12/04/2018 1.71 1.74 1.69 1.69 2,136,751
12/03/2018 1.78 1.79 1.68 1.7 2,212,194
11/30/2018 1.77 1.77 1.75 1.75 1,091,161
11/29/2018 1.8 1.8 1.755 1.77 1,167,573
11/28/2018 1.78 1.79 1.735 1.78 1,417,917
11/27/2018 1.74 1.77 1.72 1.76 1,212,750
11/26/2018 1.75 1.79 1.72 1.73 1,450,673
11/23/2018 1.78 1.7999 1.71 1.71 1,435,729
11/21/2018 1.74 1.82 1.74 1.8 1,181,660
11/20/2018 1.76 1.8 1.72 1.75 1,855,790
11/19/2018 1.82 1.83 1.74 1.78 2,040,335
11/16/2018 1.82 1.84 1.81 1.84 821,173
11/15/2018 1.8 1.86 1.8 1.84 980,171
11/14/2018 1.83 1.85 1.79 1.8 1,621,098
11/13/2018 1.86 1.87 1.81 1.81 1,253,723
11/12/2018 1.88 1.88 1.8 1.85 1,856,071
11/09/2018 1.93 1.93 1.84 1.87 2,939,265
11/08/2018 1.96 2 1.9 1.94 3,050,128
11/07/2018 1.92 1.94 1.9 1.93 2,237,815
11/06/2018 1.9 1.92 1.89 1.91 1,263,711
11/05/2018 1.91 1.92 1.86 1.92 1,428,950
11/02/2018 1.92 1.92 1.865 1.9 1,074,734
11/01/2018 1.83 1.91 1.811 1.89 2,088,845
10/31/2018 1.86 1.88 1.84 1.85 1,201,313
10/30/2018 1.8 1.86 1.785 1.84 1,479,165
10/29/2018 1.86 1.88 1.78 1.8 1,709,267
10/26/2018 1.85 1.88 1.7831 1.83 2,490,343
10/25/2018 1.89 1.89 1.83 1.85 1,423,156
10/24/2018 1.87 1.92 1.85 1.86 2,975,588
10/23/2018 1.9 1.9 1.82 1.87 2,897,838
10/22/2018 1.93 1.95 1.9 1.92 1,307,891
10/19/2018 1.91 1.95 1.88 1.94 4,039,064
10/18/2018 1.91 1.95 1.9 1.91 1,432,612
10/17/2018 1.93 1.95 1.89 1.93 2,467,790
10/16/2018 1.95 1.98 1.905 1.93 4,744,169
10/15/2018 1.81 1.89 1.81 1.88 2,219,267
10/12/2018 1.8 1.87 1.78 1.81 2,336,818
10/11/2018 1.75 1.82 1.73 1.78 2,723,777
10/10/2018 1.87 1.8869 1.72 1.74 4,345,289
10/09/2018 1.86 1.93 1.85 1.86 1,877,681
10/08/2018 1.85 1.88 1.85 1.86 1,267,154
10/05/2018 1.88 1.9 1.85 1.87 1,509,534
10/04/2018 1.92 1.92 1.87 1.87 1,232,664
10/03/2018 1.9 1.92 1.88 1.9 1,889,811
10/02/2018 1.94 1.94 1.87 1.9 2,315,597
10/01/2018 1.92 1.98 1.92 1.93 2,342,009
09/28/2018 1.91 1.945 1.9 1.92 1,170,151
09/27/2018 1.91 1.9328 1.9 1.9 1,086,393
09/26/2018 1.98 1.98 1.9 1.92 2,177,904
09/25/2018 1.89 2.05 1.88 1.97 6,951,214
09/24/2018 1.9 1.9 1.86 1.88 968,690
09/21/2018 1.91 1.93 1.9 1.9 1,888,697
09/20/2018 1.9 1.94 1.87 1.93 3,058,329
09/19/2018 1.92 1.94 1.88 1.89 2,405,619
09/18/2018 1.86 1.92 1.85 1.91 3,704,780
09/17/2018 1.87 1.9 1.82 1.83 2,114,909
09/14/2018 1.75 1.88 1.74 1.87 3,103,103
09/13/2018 1.76 1.8 1.75 1.75 1,427,610
09/12/2018 1.76 1.78 1.72 1.77 2,884,901
09/11/2018 1.82 1.84 1.72 1.76 5,503,943
09/10/2018 1.93 1.93 1.82 1.83 2,991,307
09/07/2018 1.91 1.93 1.89 1.92 1,566,643
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for PLUG

Research Brokers before you trade

Want to trade FX?

Smart Portfolio