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 |
| Oct 30, 2023 | $6.02 | $6.08 | $5.58 | $5.70 | 23 305 432 |
| Oct 27, 2023 | $6.30 | $6.38 | $5.87 | $5.90 | 19 681 739 |
| Oct 26, 2023 | $6.28 | $6.54 | $6.15 | $6.26 | 19 723 520 |
| Oct 25, 2023 | $6.17 | $6.24 | $6.01 | $6.22 | 17 823 795 |
| Oct 24, 2023 | $6.01 | $6.47 | $6.01 | $6.30 | 23 916 272 |
| Oct 23, 2023 | $6.01 | $6.13 | $5.78 | $5.88 | 22 807 865 |
| Oct 20, 2023 | $6.38 | $6.43 | $6.06 | $6.10 | 38 203 165 |
| Oct 19, 2023 | $7.05 | $7.11 | $6.53 | $6.56 | 22 994 814 |
| Oct 18, 2023 | $7.61 | $7.62 | $6.90 | $7.00 | 27 488 939 |
| Oct 17, 2023 | $7.33 | $7.90 | $7.29 | $7.72 | 21 734 057 |
| Oct 16, 2023 | $7.37 | $7.61 | $7.20 | $7.51 | 22 353 099 |
| Oct 13, 2023 | $7.47 | $7.79 | $7.27 | $7.34 | 32 489 907 |
| Oct 12, 2023 | $7.51 | $7.60 | $7.23 | $7.41 | 28 334 015 |
| Oct 11, 2023 | $7.80 | $7.89 | $7.29 | $7.54 | 69 145 386 |
| Oct 10, 2023 | $6.43 | $7.22 | $6.40 | $7.16 | 27 967 857 |
| Oct 09, 2023 | $6.48 | $6.75 | $6.27 | $6.41 | 16 152 613 |
| Oct 06, 2023 | $6.22 | $6.77 | $6.17 | $6.61 | 18 053 876 |
| Oct 05, 2023 | $6.40 | $6.53 | $6.19 | $6.40 | 19 537 192 |
| Oct 04, 2023 | $6.55 | $6.60 | $6.18 | $6.53 | 24 454 573 |
| Oct 03, 2023 | $6.72 | $6.74 | $6.46 | $6.53 | 25 615 133 |
| Oct 02, 2023 | $7.50 | $7.54 | $6.74 | $6.83 | 36 403 822 |
| Sep 29, 2023 | $7.70 | $7.95 | $7.47 | $7.60 | 18 100 357 |
| Sep 28, 2023 | $7.75 | $7.75 | $7.27 | $7.57 | 18 418 756 |
| Sep 27, 2023 | $7.69 | $7.88 | $7.62 | $7.73 | 22 095 813 |
| Sep 26, 2023 | $7.37 | $7.68 | $7.27 | $7.55 | 15 723 655 |
