Plug Power Inc (NQ: PLUG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	4.100	4.840	3.970	4.450	129,890,544	+0.72(+19.30%)
Jan 30, 2024	3.710	3.860	3.650	3.730	34,510,044	-0.06(-1.58%)
Jan 29, 2024	3.420	3.815	3.330	3.790	41,086,860	+0.39(+11.47%)
Jan 26, 2024	3.440	3.600	3.350	3.400	30,746,968	+0.00(+0.00%)
Jan 25, 2024	3.500	3.525	3.220	3.400	52,925,000	-0.08(-2.16%)
Jan 24, 2024	3.750	4.030	3.400	3.475	100,375,960	-0.25(-6.59%)
Jan 23, 2024	3.360	3.820	3.120	3.720	158,875,616	+0.88(+30.99%)
Jan 22, 2024	2.850	3.070	2.700	2.840	65,474,128	+0.16(+5.97%)
Jan 19, 2024	2.500	2.680	2.390	2.680	56,283,128	+0.26(+10.74%)
Jan 18, 2024	2.300	2.545	2.263	2.420	99,667,984	-0.31(-11.52%)
Jan 17, 2024	2.920	2.990	2.630	2.735	68,792,624	-0.31(-10.03%)
Jan 16, 2024	3.370	3.370	3.000	3.040	43,823,112	-0.40(-11.63%)
Jan 12, 2024	3.750	3.798	3.430	3.440	32,280,852	-0.28(-7.53%)
Jan 11, 2024	3.900	3.940	3.630	3.720	45,211,608	-0.32(-7.92%)
Jan 10, 2024	4.180	4.200	3.905	4.040	32,796,948	-0.16(-3.81%)
Jan 09, 2024	4.250	4.305	4.180	4.200	20,528,224	-0.15(-3.45%)
Jan 08, 2024	4.290	4.420	4.170	4.350	25,195,598	+0.10(+2.35%)
Jan 05, 2024	4.260	4.560	4.170	4.250	28,565,898	-0.04(-0.93%)
Jan 04, 2024	4.380	4.470	4.265	4.290	26,959,134	-0.09(-2.05%)
Jan 03, 2024	4.500	4.510	4.160	4.380	46,684,456	-0.21(-4.58%)
Jan 02, 2024	4.440	4.847	4.390	4.590	30,619,182	+0.09(+2.00%)
Dec 29, 2023	4.700	4.720	4.500	4.500	19,821,846	-0.21(-4.46%)
Dec 28, 2023	4.680	4.830	4.610	4.710	21,978,584	+0.00(+0.00%)
Dec 27, 2023	4.830	4.850	4.690	4.710	24,068,900	-0.07(-1.46%)
Dec 26, 2023	4.580	4.850	4.540	4.780	27,258,760	+0.26(+5.75%)
Dec 22, 2023	4.300	4.599	4.230	4.520	34,895,440	+0.11(+2.49%)
Dec 21, 2023	4.300	4.480	4.300	4.410	25,745,894	+0.25(+6.01%)
Dec 20, 2023	4.380	4.630	4.140	4.160	34,155,960	-0.25(-5.67%)
Dec 19, 2023	4.260	4.558	4.260	4.410	32,711,070	-0.02(-0.45%)
Dec 18, 2023	4.610	4.780	4.420	4.430	30,898,312	-0.28(-5.94%)
Dec 15, 2023	4.950	4.990	4.530	4.710	46,414,148	-0.08(-1.67%)
Dec 14, 2023	4.580	4.960	4.580	4.790	67,807,016	+0.48(+11.14%)
Dec 13, 2023	3.870	4.350	3.770	4.310	34,338,200	+0.38(+9.67%)
Dec 12, 2023	4.030	4.040	3.800	3.930	30,607,956	-0.16(-3.91%)
Dec 11, 2023	4.000	4.140	3.920	4.090	23,275,736	+0.08(+2.00%)
Dec 08, 2023	4.060	4.270	3.950	4.010	25,637,670	-0.08(-1.96%)
Dec 07, 2023	3.950	4.110	3.890	4.090	27,462,764	+0.10(+2.51%)
Dec 06, 2023	4.010	4.240	3.920	3.990	48,309,392	-0.25(-5.90%)
Dec 05, 2023	4.560	4.680	4.180	4.240	49,905,528	-0.56(-11.67%)
Dec 04, 2023	4.600	4.870	4.495	4.800	47,851,960	+0.26(+5.73%)
Dec 01, 2023	3.990	4.540	3.935	4.540	42,820,588	+0.50(+12.38%)
Nov 30, 2023	4.000	4.070	3.800	4.040	30,909,538	+0.11(+2.80%)
Nov 29, 2023	3.940	4.195	3.870	3.930	39,876,996	+0.09(+2.34%)
Nov 28, 2023	3.400	3.865	3.320	3.840	42,894,372	+0.42(+12.28%)
Nov 27, 2023	3.440	3.470	3.340	3.420	22,621,868	-0.05(-1.44%)
Nov 24, 2023	3.430	3.490	3.360	3.470	16,834,778	-0.01(-0.29%)
Nov 22, 2023	3.610	3.640	3.435	3.480	26,274,192	-0.08(-2.38%)
Nov 21, 2023	3.800	3.800	3.550	3.565	35,513,364	-0.31(-7.88%)
Nov 20, 2023	3.980	4.020	3.750	3.870	43,268,264	-0.13(-3.25%)
Nov 17, 2023	4.170	4.170	3.860	4.000	42,717,904	-0.18(-4.31%)
Nov 16, 2023	4.100	4.230	3.940	4.180	42,312,948	-0.17(-3.91%)
Nov 15, 2023	4.300	4.660	4.220	4.350	59,761,140	+0.12(+2.84%)
Nov 14, 2023	3.700	4.315	3.530	4.230	77,340,288	+0.76(+21.90%)
Nov 13, 2023	3.350	3.680	3.250	3.470	83,911,016	-0.06(-1.70%)
Nov 10, 2023	3.700	4.180	3.220	3.530	223,456,464	-2.40(-40.47%)
Nov 09, 2023	6.130	6.330	5.880	5.930	31,723,348	-0.09(-1.50%)
Nov 08, 2023	6.160	6.180	5.930	6.020	19,143,596	-0.21(-3.37%)
Nov 07, 2023	6.230	6.260	5.950	6.230	19,016,446	-0.03(-0.48%)
Nov 06, 2023	6.700	6.740	6.030	6.260	22,922,108	-0.36(-5.44%)
Nov 03, 2023	6.540	6.955	6.500	6.620	28,903,512	+0.35(+5.58%)
Nov 02, 2023	5.980	6.320	5.950	6.270	28,233,232	+0.52(+9.04%)