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 |
| Aug 18, 2023 | $8.39 | $8.82 | $8.32 | $8.64 | 13 072 765 |
| Aug 17, 2023 | $8.56 | $8.66 | $8.39 | $8.59 | 17 982 703 |
| Aug 16, 2023 | $8.80 | $8.97 | $8.56 | $8.58 | 15 948 755 |
| Aug 15, 2023 | $9.19 | $9.30 | $8.89 | $8.89 | 14 847 561 |
| Aug 14, 2023 | $8.92 | $9.38 | $8.81 | $9.29 | 18 966 325 |
| Aug 11, 2023 | $8.95 | $9.13 | $8.67 | $9.11 | 27 486 706 |
| Aug 10, 2023 | $9.33 | $9.77 | $8.84 | $9.05 | 69 254 711 |
| Aug 09, 2023 | $10.86 | $11.03 | $10.56 | $10.75 | 18 433 588 |
| Aug 08, 2023 | $10.66 | $10.94 | $10.35 | $10.91 | 17 372 064 |
| Aug 07, 2023 | $11.50 | $11.50 | $10.84 | $11.05 | 18 573 292 |
| Aug 04, 2023 | $11.75 | $11.96 | $11.54 | $11.56 | 14 137 240 |
| Aug 03, 2023 | $11.48 | $11.97 | $11.47 | $11.72 | 12 101 052 |
| Aug 02, 2023 | $12.21 | $12.21 | $11.35 | $11.65 | 29 441 596 |
| Aug 01, 2023 | $12.89 | $13.17 | $12.70 | $12.76 | 18 103 923 |
| Jul 31, 2023 | $12.11 | $13.14 | $12.09 | $13.12 | 31 047 296 |
| Jul 28, 2023 | $11.90 | $12.05 | $11.64 | $11.86 | 16 331 616 |
| Jul 27, 2023 | $12.24 | $12.33 | $11.55 | $11.65 | 16 972 921 |
| Jul 26, 2023 | $11.50 | $12.14 | $11.46 | $12.01 | 19 755 171 |
| Jul 25, 2023 | $12.32 | $12.45 | $11.82 | $11.83 | 16 644 249 |
| Jul 24, 2023 | $12.42 | $12.66 | $12.27 | $12.33 | 14 513 326 |
| Jul 21, 2023 | $12.80 | $12.80 | $12.11 | $12.39 | 21 019 921 |
| Jul 20, 2023 | $12.96 | $13.05 | $12.39 | $12.62 | 22 856 210 |
| Jul 19, 2023 | $13.05 | $13.44 | $12.96 | $13.17 | 29 722 879 |
| Jul 18, 2023 | $12.85 | $13.26 | $12.72 | $12.79 | 28 583 811 |
| Jul 17, 2023 | $12.21 | $13.09 | $12.05 | $12.76 | 35 266 511 |
