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 |
| Dec 05, 2023 | $4.56 | $4.68 | $4.18 | $4.24 | 49 388 960 |
| Dec 04, 2023 | $4.60 | $4.87 | $4.50 | $4.80 | 47 538 634 |
| Dec 01, 2023 | $3.99 | $4.54 | $3.94 | $4.54 | 42 528 941 |
| Nov 30, 2023 | $4.00 | $4.07 | $3.80 | $4.04 | 30 460 258 |
| Nov 29, 2023 | $3.94 | $4.20 | $3.87 | $3.93 | 39 608 017 |
| Nov 28, 2023 | $3.40 | $3.87 | $3.32 | $3.84 | 42 518 405 |
| Nov 27, 2023 | $3.44 | $3.47 | $3.34 | $3.42 | 22 397 388 |
| Nov 24, 2023 | $3.43 | $3.49 | $3.36 | $3.47 | 16 575 949 |
| Nov 22, 2023 | $3.61 | $3.64 | $3.44 | $3.48 | 25 890 254 |
| Nov 21, 2023 | $3.80 | $3.80 | $3.55 | $3.57 | 35 125 285 |
| Nov 20, 2023 | $3.98 | $4.02 | $3.75 | $3.87 | 42 633 417 |
| Nov 17, 2023 | $4.17 | $4.17 | $3.86 | $4.00 | 42 491 796 |
| Nov 16, 2023 | $4.10 | $4.23 | $3.94 | $4.18 | 40 542 212 |
| Nov 15, 2023 | $4.30 | $4.66 | $4.22 | $4.35 | 59 021 057 |
| Nov 14, 2023 | $3.70 | $4.31 | $3.53 | $4.23 | 76 838 456 |
| Nov 13, 2023 | $3.35 | $3.68 | $3.25 | $3.47 | 82 974 309 |
| Nov 10, 2023 | $3.70 | $4.18 | $3.22 | $3.53 | 219 753 968 |
| Nov 09, 2023 | $6.13 | $6.32 | $5.88 | $5.93 | 24 054 797 |
| Nov 08, 2023 | $6.16 | $6.18 | $5.93 | $6.02 | 17 574 053 |
| Nov 07, 2023 | $6.23 | $6.26 | $5.95 | $6.23 | 17 935 857 |
| Nov 06, 2023 | $6.70 | $6.74 | $6.03 | $6.26 | 22 481 926 |
| Nov 03, 2023 | $6.54 | $6.96 | $6.51 | $6.62 | 26 884 059 |
| Nov 02, 2023 | $5.98 | $6.32 | $5.95 | $6.27 | 27 922 668 |
| Nov 01, 2023 | $5.86 | $5.88 | $5.59 | $5.75 | 19 952 822 |
| Oct 31, 2023 | $5.72 | $5.98 | $5.68 | $5.89 | 16 110 775 |
