Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Plug Power, Inc. - Common Stock (NQ:PLUG)

2.930 +0.600 (+25.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2025 2.430 2.940 2.400 2.930 216,244,640 +0.60(+25.75%)
Sep 30, 2025 2.230 2.380 2.190 2.330 71,098,976 +0.06(+2.64%)
Sep 29, 2025 2.430 2.460 2.220 2.270 71,325,088 -0.10(-4.22%)
Sep 26, 2025 2.420 2.490 2.300 2.370 95,660,704 +0.01(+0.42%)
Sep 25, 2025 2.250 2.390 2.190 2.360 114,565,488 -0.04(-1.67%)
Sep 24, 2025 2.470 2.610 2.340 2.400 169,860,752 -0.13(-5.14%)
Sep 23, 2025 2.930 3.160 2.510 2.530 389,998,080 -0.12(-4.53%)
Sep 22, 2025 2.190 2.680 2.090 2.650 208,965,504 +0.47(+21.56%)
Sep 19, 2025 2.050 2.300 2.045 2.180 158,720,592 +0.08(+3.81%)
Sep 18, 2025 2.050 2.120 1.930 2.100 127,505,304 +0.10(+5.00%)
Sep 17, 2025 1.700 2.020 1.690 2.000 207,534,800 +0.32(+19.05%)
Sep 16, 2025 1.590 1.740 1.550 1.680 69,982,288 +0.11(+7.01%)
Sep 15, 2025 1.555 1.580 1.520 1.570 48,714,016 +0.05(+3.29%)
Sep 12, 2025 1.520 1.530 1.480 1.520 27,171,372 +0.01(+0.66%)
Sep 11, 2025 1.430 1.560 1.430 1.510 54,022,996 +0.07(+4.86%)
Sep 10, 2025 1.440 1.500 1.410 1.440 38,915,620 +0.03(+2.13%)
Sep 09, 2025 1.435 1.440 1.410 1.410 29,993,314 -0.03(-2.08%)
Sep 08, 2025 1.470 1.489 1.430 1.440 31,525,600 -0.02(-1.37%)
Sep 05, 2025 1.460 1.510 1.410 1.460 32,699,160 +0.02(+1.39%)
Sep 04, 2025 1.490 1.510 1.440 1.440 33,912,404 -0.05(-3.36%)
Sep 03, 2025 1.540 1.550 1.480 1.490 46,400,560 +0.01(+0.68%)
Sep 02, 2025 1.510 1.540 1.460 1.480 45,779,320 -0.09(-5.73%)
Aug 29, 2025 1.620 1.635 1.560 1.570 30,016,598 -0.06(-3.68%)
Aug 28, 2025 1.630 1.670 1.610 1.630 26,775,992 +0.01(+0.62%)
Aug 27, 2025 1.660 1.660 1.600 1.620 27,455,280 -0.03(-1.82%)
Aug 26, 2025 1.670 1.695 1.630 1.650 38,028,372 -0.02(-1.20%)
Aug 25, 2025 1.680 1.720 1.640 1.670 47,406,872 -0.01(-0.60%)
Aug 22, 2025 1.540 1.680 1.540 1.680 61,455,564 +0.14(+9.09%)
Aug 21, 2025 1.560 1.570 1.520 1.540 28,987,680 -0.02(-1.28%)
Aug 20, 2025 1.570 1.590 1.500 1.560 41,145,568 -0.02(-1.27%)
Aug 19, 2025 1.650 1.665 1.560 1.580 41,246,536 -0.08(-4.82%)
Aug 18, 2025 1.720 1.745 1.630 1.660 54,970,328 -0.04(-2.35%)
Aug 15, 2025 1.660 1.730 1.600 1.700 59,602,268 +0.05(+3.03%)
Aug 14, 2025 1.610 1.680 1.580 1.650 37,472,784 -0.01(-0.60%)
Aug 13, 2025 1.520 1.720 1.520 1.660 75,548,288 +0.12(+7.79%)
Aug 12, 2025 1.560 1.560 1.430 1.540 74,174,248 -0.04(-2.53%)
Aug 11, 2025 1.550 1.620 1.530 1.580 53,133,164 +0.07(+4.64%)
Aug 08, 2025 1.540 1.565 1.500 1.510 23,469,434 +0.00(+0.00%)
Aug 07, 2025 1.500 1.560 1.460 1.510 30,572,022 +0.05(+3.42%)
Aug 06, 2025 1.530 1.540 1.450 1.460 30,482,524 -0.08(-5.19%)
Aug 05, 2025 1.470 1.570 1.450 1.540 35,519,188 +0.09(+6.21%)
Aug 04, 2025 1.450 1.480 1.400 1.450 33,250,856 +0.05(+3.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.