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 |
| Mar 25, 2024 | $3.41 | $3.54 | $3.31 | $3.33 | 18 863 943 |
| Mar 22, 2024 | $3.57 | $3.57 | $3.37 | $3.41 | 18 787 511 |
| Mar 21, 2024 | $3.52 | $3.71 | $3.47 | $3.59 | 25 998 582 |
| Mar 20, 2024 | $3.27 | $3.60 | $3.12 | $3.52 | 37 504 697 |
| Mar 19, 2024 | $3.19 | $3.27 | $3.05 | $3.25 | 27 552 609 |
| Mar 18, 2024 | $3.35 | $3.36 | $3.16 | $3.25 | 25 852 575 |
| Mar 15, 2024 | $3.36 | $3.47 | $3.26 | $3.33 | 24 828 461 |
| Mar 14, 2024 | $3.45 | $3.46 | $3.25 | $3.34 | 34 013 531 |
| Mar 13, 2024 | $3.45 | $3.53 | $3.33 | $3.36 | 34 465 726 |
| Mar 12, 2024 | $3.71 | $3.71 | $3.48 | $3.54 | 27 160 010 |
| Mar 11, 2024 | $4.02 | $4.10 | $3.61 | $3.66 | 36 177 683 |
| Mar 08, 2024 | $4.05 | $4.33 | $4.00 | $4.02 | 37 442 498 |
| Mar 07, 2024 | $4.02 | $4.16 | $3.81 | $3.90 | 31 797 090 |
| Mar 06, 2024 | $3.71 | $4.10 | $3.64 | $4.02 | 47 691 144 |
| Mar 05, 2024 | $3.72 | $3.80 | $3.60 | $3.63 | 27 988 511 |
| Mar 04, 2024 | $3.89 | $4.02 | $3.68 | $3.86 | 38 544 130 |
| Mar 01, 2024 | $3.20 | $3.89 | $3.16 | $3.89 | 76 312 132 |
| Feb 29, 2024 | $3.59 | $3.90 | $3.46 | $3.53 | 55 539 379 |
| Feb 28, 2024 | $3.47 | $3.63 | $3.37 | $3.43 | 36 573 665 |
| Feb 27, 2024 | $3.17 | $3.63 | $3.15 | $3.55 | 53 025 306 |
| Feb 26, 2024 | $2.92 | $3.08 | $2.83 | $3.04 | 33 143 826 |
| Feb 23, 2024 | $3.25 | $3.27 | $2.98 | $3.01 | 43 474 252 |
| Feb 22, 2024 | $3.53 | $3.53 | $3.11 | $3.13 | 36 449 301 |
| Feb 21, 2024 | $3.73 | $3.73 | $3.34 | $3.41 | 35 551 681 |
| Feb 20, 2024 | $3.85 | $3.89 | $3.70 | $3.73 | 21 553 703 |
