TipRanks
Go Ultimate55% OFF

Plug Power (PLUG) Historical Prices

MX:PLUG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202626.5026.5025.4025.4025.40-5.93%3,1070.54
Oct 29, 202627.3027.4827.0027.0027.00+2.66%10,1871.82
Oct 28, 202626.1627.0026.1626.3026.30-0.68%7670.14
Oct 27, 202627.0027.0026.3026.4826.48+2.24%5,4160.95
Oct 26, 202625.7026.1025.0225.9025.90+0.78%2,5600.45
Oct 23, 202626.0026.0025.4525.7025.70-1.15%2850.05
Oct 22, 202626.0026.0025.5026.0026.00+3.92%2,8540.48
Oct 21, 202625.0225.0225.0225.0225.02-3.77%2290.04
Oct 20, 202625.0026.1025.0026.0026.00+1.17%4,3770.74
Oct 19, 202626.0026.0025.5225.7025.70-0.39%1,0320.17
Oct 16, 202627.5027.5025.0225.8025.80-4.09%3,7440.63
Oct 15, 202626.7927.3826.4026.9026.90+0.37%4,1780.71
Oct 14, 202629.0029.0026.2226.8026.80-7.68%13,8092.43
Oct 13, 202629.0029.7028.6029.0329.03-3.20%6,7441.20
Oct 12, 202631.0031.0029.0029.9929.99-4.61%22,0664.04
Oct 09, 202631.2532.1031.2531.4431.44-0.19%3,1830.58
Oct 08, 202632.2032.2031.3931.5031.50-2.17%3,3340.59
Oct 07, 202633.4933.4931.7032.2032.20-3.85%5,2140.92
Oct 06, 202634.0034.3033.3533.4933.49-1.64%3,8240.66
Oct 05, 202635.0035.0033.0134.0534.05-0.87%2,1240.37
Oct 02, 202634.3535.0034.3534.3534.35-1.04%3,1530.54
Oct 01, 202635.0135.9934.5034.7134.71-0.86%4,8010.83
Sep 30, 202635.9035.9035.0135.0135.01+1.48%1,0000.17
Sep 29, 202634.7034.8034.5034.5034.50+4.10%8660.15
Sep 28, 202634.3034.3033.0033.1433.14-5.31%3,2650.57
Sep 25, 202635.0035.5035.0035.0035.00+0.00%8230.14
Sep 24, 202635.0035.2034.5135.0035.00-2.97%2,4730.42
Sep 23, 202637.7837.7835.8036.0736.07-1.56%2,5140.43
Sep 22, 202636.6436.6436.6436.6436.64+1.27%130.00
Sep 21, 202636.0036.5035.7036.1836.18-0.25%2,7880.48
Sep 18, 202636.4036.5035.1636.2736.27-0.14%3,7980.65
Sep 17, 202635.4137.2035.4136.3236.32+3.45%2,1770.37
Sep 16, 202635.1135.2035.1135.1135.11+0.00%00.00
Sep 15, 202635.1135.2035.1135.1135.11+0.00%2,6020.44
Sep 14, 202635.4535.7535.0035.1135.11-2.47%1,5560.26
Sep 11, 202636.0036.4036.0036.0036.00+0.25%1040.02
Sep 10, 202636.0036.0535.8135.9135.91-2.42%1,0750.18
Sep 09, 202638.0038.0036.8036.8036.80-3.66%7,7621.31
Sep 08, 202638.2039.0036.0138.2038.20+3.38%17,1953.01
Sep 07, 202636.9536.9536.9536.9536.95-0.11%560.01
Sep 04, 202635.5036.9935.5036.9936.99+4.20%5,0120.78
Sep 03, 202635.7736.1035.5035.5035.50-0.70%30,5224.93
Sep 02, 202635.7536.0035.4835.7535.75+1.56%8,9361.44
Sep 01, 202636.3336.3335.2035.2035.20-3.11%6,3631.03
Aug 31, 202636.3337.4036.3336.3336.33-3.02%4,3090.64
Aug 28, 202637.6738.3037.0037.4637.46-2.50%7,4571.10
Aug 27, 202638.0038.6038.0038.4238.42+4.01%22,4863.34
Aug 26, 202638.5038.5036.8036.9436.94-2.79%8320.12
Aug 25, 202637.0039.0037.0038.0038.00+2.70%8820.12
Aug 24, 202637.6837.7536.7537.0037.00-5.13%6,6380.92