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 |
| Jan 11, 2024 | $3.90 | $3.94 | $3.63 | $3.72 | 43 469 090 |
| Jan 10, 2024 | $4.18 | $4.20 | $3.90 | $4.04 | 32 588 212 |
| Jan 09, 2024 | $4.25 | $4.31 | $4.18 | $4.20 | 20 465 877 |
| Jan 08, 2024 | $4.29 | $4.42 | $4.17 | $4.35 | 25 127 413 |
| Jan 05, 2024 | $4.26 | $4.56 | $4.17 | $4.25 | 28 398 726 |
| Jan 04, 2024 | $4.38 | $4.47 | $4.27 | $4.29 | 26 890 800 |
| Jan 03, 2024 | $4.50 | $4.53 | $4.16 | $4.38 | 46 600 770 |
| Jan 02, 2024 | $4.44 | $4.85 | $4.39 | $4.59 | 30 552 334 |
| Dec 29, 2023 | $4.70 | $4.72 | $4.50 | $4.50 | 19 724 025 |
| Dec 28, 2023 | $4.68 | $4.83 | $4.61 | $4.71 | 21 876 762 |
| Dec 27, 2023 | $4.83 | $4.85 | $4.69 | $4.71 | 23 924 718 |
| Dec 26, 2023 | $4.58 | $4.85 | $4.54 | $4.78 | 27 129 568 |
| Dec 22, 2023 | $4.30 | $4.60 | $4.24 | $4.52 | 34 562 403 |
| Dec 21, 2023 | $4.30 | $4.48 | $4.30 | $4.41 | 25 690 047 |
| Dec 20, 2023 | $4.38 | $4.63 | $4.14 | $4.16 | 33 995 446 |
| Dec 19, 2023 | $4.26 | $4.56 | $4.26 | $4.41 | 32 596 413 |
| Dec 18, 2023 | $4.61 | $4.78 | $4.42 | $4.43 | 30 814 677 |
| Dec 15, 2023 | $4.95 | $4.99 | $4.53 | $4.71 | 45 605 596 |
| Dec 14, 2023 | $4.58 | $4.96 | $4.58 | $4.79 | 67 307 348 |
| Dec 13, 2023 | $3.87 | $4.35 | $3.77 | $4.31 | 33 737 633 |
| Dec 12, 2023 | $4.03 | $4.04 | $3.80 | $3.93 | 29 039 922 |
| Dec 11, 2023 | $4.00 | $4.14 | $3.92 | $4.09 | 23 052 351 |
| Dec 08, 2023 | $4.06 | $4.27 | $3.95 | $4.01 | 25 021 464 |
| Dec 07, 2023 | $3.95 | $4.11 | $3.89 | $4.09 | 27 391 706 |
| Dec 06, 2023 | $4.01 | $4.24 | $3.92 | $3.99 | 48 099 627 |
