Quantcast
PLUG

Historical Stock Prices

$1.96
*  
0.06
2.97%
Get PLUG Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading PLUG now
Exchange:NASDAQ
Industry: Energy
Community Rating:
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-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.
07/20/2018 2.02 2.03 1.96 1.96 2,726,969
07/19/2018 1.99 2.036 1.98 2.02 1,846,336
07/18/2018 2 2.02 1.98 1.99 878,642
07/17/2018 1.99 2.0297 1.98 1.98 2,647,097
07/16/2018 2.04 2.06 1.98 2.01 3,107,021
07/13/2018 2.17 2.2 2.05 2.05 4,965,568
07/12/2018 2.08 2.19 2.025 2.18 5,608,141
07/11/2018 2.05 2.08 2.04 2.06 1,111,527
07/10/2018 2.04 2.09 2.0383 2.06 1,661,091
07/09/2018 2.04 2.06 2.02 2.03 1,515,830
07/06/2018 2.06 2.07 2.01 2.02 2,570,142
07/05/2018 2.03 2.08 2 2.05 2,675,891
07/03/2018 2.04 2.045 1.99 2.01 2,337,885
07/02/2018 2 2.05 1.98 2.03 2,655,341
06/29/2018 1.99 2.04 1.971 2.02 4,359,602
06/28/2018 1.97 2 1.88 1.99 3,736,966
06/27/2018 2.03 2.05 1.96 1.97 1,843,374
06/26/2018 1.94 2.04 1.94 2.03 2,334,210
06/25/2018 2.02 2.02 1.93 1.94 3,885,644
06/22/2018 2.02 2.04 1.97 2.04 3,143,469
06/21/2018 2.02 2.02 1.96 1.99 1,701,930
06/20/2018 1.96 2.02 1.94 2.01 2,828,356
06/19/2018 1.99 2 1.93 1.98 2,263,471
06/18/2018 1.95 2.02 1.94 1.99 2,726,832
06/15/2018 1.97 1.99 1.92 1.98 2,844,577
06/14/2018 2.01 2.03 1.94 1.99 2,006,377
06/13/2018 2.02 2.03 1.945 2.01 2,621,207
06/12/2018 1.95 2.05 1.931 2.01 5,484,667
06/11/2018 1.89 1.95 1.86 1.93 3,583,413
06/08/2018 1.85 1.86 1.83 1.86 2,330,055
06/07/2018 1.87 1.88 1.84 1.85 1,548,591
06/06/2018 1.85 1.89 1.82 1.86 4,201,981
06/05/2018 1.86 1.87 1.78 1.82 4,639,018
06/04/2018 1.9 1.91 1.85 1.87 3,208,896
06/01/2018 1.89 1.92 1.87 1.89 3,682,281
05/31/2018 1.96 1.97 1.87 1.87 5,232,833
05/30/2018 1.97 2 1.94 1.95 3,564,864
05/29/2018 1.97 2.02 1.9 1.95 4,021,274
05/25/2018 2.13 2.14 1.93 1.97 8,274,296
05/24/2018 2.14 2.22 2.12 2.15 6,656,871
05/23/2018 2.15 2.18 2.12 2.14 2,449,004
05/22/2018 2.24 2.24 2.14 2.14 3,299,267
05/21/2018 2.15 2.24 2.1349 2.22 4,772,653
05/18/2018 2.12 2.16 2.11 2.12 2,217,910
05/17/2018 2.12 2.18 2.1 2.12 3,515,744
05/16/2018 2.17 2.19 2.1 2.11 4,754,550
05/15/2018 2.17 2.2 2.08 2.15 4,946,325
05/14/2018 2.17 2.27 2.17 2.19 9,246,489
05/11/2018 2.02 2.18 2.0021 2.16 7,264,658
05/10/2018 2 2.03 1.97 2.02 3,824,020
05/09/2018 1.97 2 1.9 2 6,236,485
05/08/2018 1.88 1.89 1.82 1.84 4,398,659
05/07/2018 1.85 1.9 1.83 1.87 3,558,885
05/04/2018 1.85 1.89 1.795 1.81 7,322,600
05/03/2018 1.86 1.89 1.805 1.84 4,753,775
05/02/2018 1.86 1.9 1.84 1.87 2,644,132
05/01/2018 1.88 1.9 1.82 1.86 3,114,120
04/30/2018 1.82 1.86 1.82 1.83 2,022,790
04/27/2018 1.86 1.88 1.805 1.82 3,698,320
04/26/2018 1.82 1.89 1.81 1.86 2,267,514
04/25/2018 1.86 1.86 1.76 1.84 4,343,752
04/24/2018 1.91 1.93 1.82 1.86 3,075,649
04/23/2018 1.92 1.9499 1.88 1.9 3,026,601
04/20/2018 1.94 1.96 1.91 1.92 2,289,333
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio