NASDAQ:PLUG
Plug Power Stock Price (Quote)
$2.31
-0.0900 (-3.75%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.25 | $3.50 | Tuesday, 30th Apr 2024 PLUG stock ended at $2.31. This is 3.75% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 3.95% from a day low at $2.28 to a day high of $2.37. |
| 90 days | $2.25 | $5.14 | |
| 52 weeks | $2.25 | $13.44 |
| Date | Open | High | Low | Close | Volume |
| Jun 07, 2023 | $9.38 | $9.90 | $9.21 | $9.55 | 36 442 833 |
| Jun 06, 2023 | $8.38 | $9.18 | $8.26 | $9.04 | 25 336 007 |
| Jun 05, 2023 | $8.75 | $8.87 | $8.40 | $8.42 | 15 679 526 |
| Jun 02, 2023 | $8.73 | $8.87 | $8.54 | $8.77 | 16 025 382 |
| Jun 01, 2023 | $8.36 | $8.64 | $8.01 | $8.46 | 23 802 391 |
| May 31, 2023 | $8.83 | $8.91 | $8.18 | $8.32 | 59 849 230 |
| May 30, 2023 | $8.38 | $8.99 | $8.32 | $8.84 | 29 863 623 |
| May 26, 2023 | $8.21 | $8.44 | $8.07 | $8.25 | 18 716 154 |
| May 25, 2023 | $8.50 | $8.61 | $8.14 | $8.38 | 16 492 401 |
| May 24, 2023 | $8.63 | $8.65 | $8.23 | $8.46 | 20 621 532 |
| May 23, 2023 | $8.76 | $9.18 | $8.45 | $8.81 | 26 649 104 |
| May 22, 2023 | $8.00 | $8.89 | $7.91 | $8.83 | 37 486 360 |
| May 19, 2023 | $7.96 | $8.10 | $7.67 | $7.73 | 19 680 914 |
| May 18, 2023 | $8.00 | $8.01 | $7.66 | $7.87 | 21 708 654 |
| May 17, 2023 | $7.62 | $8.14 | $7.58 | $8.04 | 22 856 357 |
| May 16, 2023 | $7.79 | $7.81 | $7.54 | $7.55 | 17 491 248 |
| May 15, 2023 | $7.51 | $8.01 | $7.39 | $7.85 | 22 682 591 |
| May 12, 2023 | $7.68 | $8.02 | $7.44 | $7.48 | 22 770 241 |
| May 11, 2023 | $7.77 | $7.88 | $7.48 | $7.65 | 25 765 608 |
| May 10, 2023 | $8.13 | $8.18 | $7.74 | $7.83 | 21 549 679 |
| May 09, 2023 | $8.68 | $8.85 | $7.91 | $8.01 | 53 803 197 |
| May 08, 2023 | $9.47 | $9.50 | $9.05 | $9.29 | 16 707 915 |
| May 05, 2023 | $8.95 | $9.41 | $8.93 | $9.29 | 17 168 022 |
| May 04, 2023 | $8.84 | $8.91 | $8.62 | $8.78 | 10 547 819 |
| May 03, 2023 | $8.58 | $9.13 | $8.50 | $8.86 | 12 954 361 |
