Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Plug Power, Inc. - Common Stock (NQ:PLUG)

1.400 -0.100 (-6.67%)
Official Closing Price Updated: 4:15 PM EDT, Aug 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 01, 2025 1.420 1.480 1.390 1.400 55,879,856 -0.10(-6.67%)
Jul 31, 2025 1.530 1.580 1.470 1.500 44,289,736 -0.05(-3.23%)
Jul 30, 2025 1.605 1.620 1.540 1.550 33,455,836 -0.04(-2.52%)
Jul 29, 2025 1.750 1.760 1.590 1.590 61,802,404 -0.18(-10.17%)
Jul 28, 2025 1.880 1.930 1.730 1.770 68,724,304 -0.07(-3.80%)
Jul 25, 2025 1.810 1.870 1.720 1.840 65,031,484 +0.07(+3.95%)
Jul 24, 2025 1.810 1.990 1.740 1.770 102,781,464 -0.04(-2.21%)
Jul 23, 2025 1.870 1.910 1.740 1.810 68,005,968 -0.03(-1.63%)
Jul 22, 2025 1.840 1.920 1.750 1.840 75,973,048 +0.02(+1.10%)
Jul 21, 2025 1.880 2.030 1.820 1.820 142,697,856 +0.03(+1.68%)
Jul 18, 2025 1.680 1.830 1.670 1.790 102,720,008 +0.14(+8.48%)
Jul 17, 2025 1.540 1.690 1.530 1.650 72,665,112 +0.13(+8.55%)
Jul 16, 2025 1.550 1.560 1.460 1.520 46,852,924 -0.01(-0.65%)
Jul 15, 2025 1.660 1.680 1.520 1.530 61,140,688 -0.04(-2.55%)
Jul 14, 2025 1.650 1.650 1.500 1.570 61,613,280 -0.05(-3.09%)
Jul 11, 2025 1.660 1.690 1.590 1.620 56,882,332 -0.06(-3.57%)
Jul 10, 2025 1.760 1.800 1.650 1.680 88,514,440 -0.10(-5.62%)
Jul 09, 2025 1.450 1.850 1.435 1.780 231,086,192 +0.36(+25.35%)
Jul 08, 2025 1.390 1.470 1.390 1.420 50,194,488 +0.05(+3.65%)
Jul 07, 2025 1.480 1.510 1.350 1.370 71,552,344 -0.10(-6.80%)
Jul 03, 2025 1.420 1.550 1.390 1.470 81,632,528 +0.07(+5.00%)
Jul 02, 2025 1.420 1.490 1.410 1.400 67,514,200 -0.01(-0.71%)
Jul 01, 2025 1.450 1.450 1.340 1.410 94,751,544 -0.08(-5.37%)
Jun 30, 2025 1.300 1.570 1.235 1.490 250,297,808 +0.33(+28.45%)
Jun 27, 2025 1.230 1.250 1.130 1.160 60,434,676 -0.06(-4.92%)
Jun 26, 2025 1.105 1.270 1.100 1.220 102,281,968 +0.13(+11.93%)
Jun 25, 2025 1.180 1.190 1.090 1.090 50,380,112 -0.07(-6.03%)
Jun 24, 2025 1.130 1.200 1.100 1.160 83,249,152 +0.07(+6.42%)
Jun 23, 2025 1.080 1.130 1.030 1.090 52,498,844 -0.02(-1.80%)
Jun 20, 2025 1.160 1.190 1.090 1.110 71,434,792 -0.03(-2.63%)
Jun 18, 2025 1.110 1.180 1.110 1.140 51,273,264 +0.05(+4.59%)
Jun 17, 2025 1.260 1.270 1.050 1.090 93,983,200 -0.22(-16.79%)
Jun 16, 2025 1.330 1.400 1.280 1.310 60,016,948 +0.02(+1.55%)
Jun 13, 2025 1.250 1.340 1.210 1.290 60,572,404 -0.01(-0.77%)
Jun 12, 2025 1.370 1.470 1.290 1.300 93,219,608 -0.08(-5.80%)
Jun 11, 2025 1.320 1.520 1.270 1.380 136,688,656 +0.10(+7.81%)
Jun 10, 2025 1.410 1.530 1.260 1.280 213,892,224 +0.06(+4.92%)
Jun 09, 2025 1.000 1.265 0.9900 1.220 141,366,304 +0.25(+25.88%)
Jun 06, 2025 0.8950 1.010 0.8941 0.9692 190,219,264 +0.10(+11.21%)
Jun 05, 2025 0.9200 0.9263 0.8610 0.8715 78,639,136 -0.06(-6.21%)
Jun 04, 2025 0.9111 0.9497 0.8985 0.9292 83,823,624 +0.02(+2.02%)
Jun 03, 2025 0.8100 0.9583 0.8085 0.9108 187,426,048 +0.09(+10.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.