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 |
| Feb 16, 2024 | $3.85 | $4.01 | $3.75 | $3.96 | 31 021 173 |
| Feb 15, 2024 | $4.18 | $4.29 | $3.94 | $4.02 | 40 257 245 |
| Feb 14, 2024 | $4.35 | $4.35 | $4.09 | $4.23 | 29 071 994 |
| Feb 13, 2024 | $4.28 | $4.32 | $4.09 | $4.17 | 37 331 031 |
| Feb 12, 2024 | $4.33 | $4.69 | $4.29 | $4.57 | 47 417 601 |
| Feb 09, 2024 | $4.25 | $4.43 | $4.17 | $4.33 | 40 751 394 |
| Feb 08, 2024 | $4.21 | $4.29 | $4.10 | $4.19 | 35 643 506 |
| Feb 07, 2024 | $4.55 | $4.59 | $4.18 | $4.22 | 36 739 869 |
| Feb 06, 2024 | $4.17 | $4.54 | $4.13 | $4.49 | 49 952 013 |
| Feb 05, 2024 | $4.43 | $4.45 | $4.16 | $4.35 | 40 023 042 |
| Feb 02, 2024 | $4.69 | $4.83 | $4.50 | $4.66 | 60 186 365 |
| Feb 01, 2024 | $4.98 | $5.14 | $4.42 | $4.70 | 110 228 098 |
| Jan 31, 2024 | $4.10 | $4.84 | $3.97 | $4.45 | 128 555 894 |
| Jan 30, 2024 | $3.71 | $3.86 | $3.65 | $3.73 | 34 289 720 |
| Jan 29, 2024 | $3.42 | $3.82 | $3.33 | $3.79 | 40 550 809 |
| Jan 26, 2024 | $3.44 | $3.60 | $3.35 | $3.40 | 30 687 126 |
| Jan 25, 2024 | $3.50 | $3.53 | $3.22 | $3.40 | 52 874 282 |
| Jan 24, 2024 | $3.75 | $4.03 | $3.40 | $3.48 | 100 069 368 |
| Jan 23, 2024 | $3.36 | $3.82 | $3.12 | $3.72 | 156 127 742 |
| Jan 22, 2024 | $2.85 | $3.07 | $2.70 | $2.84 | 65 206 134 |
| Jan 19, 2024 | $2.50 | $2.68 | $2.39 | $2.68 | 55 520 584 |
| Jan 18, 2024 | $2.30 | $2.55 | $2.26 | $2.42 | 97 696 049 |
| Jan 17, 2024 | $2.92 | $2.99 | $2.63 | $2.74 | 61 015 070 |
| Jan 16, 2024 | $3.37 | $3.38 | $3.00 | $3.04 | 43 371 988 |
| Jan 12, 2024 | $3.75 | $3.80 | $3.43 | $3.44 | 29 948 590 |
