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)

1.490 +0.330 (+28.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 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 (%)
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 1.415 1.530 1.260 1.280 213,891,200 +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 78,639,160 -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%)
Jun 02, 2025 0.8509 0.8616 0.8150 0.8243 134,553,280 -0.06(-6.62%)
May 30, 2025 0.9000 0.9349 0.8700 0.8827 147,105,456 -0.04(-4.72%)
May 29, 2025 0.9433 1.030 0.9000 0.9264 156,353,152 -0.00(-0.01%)
May 28, 2025 0.7907 0.9500 0.7851 0.9265 306,544,000 +0.13(+16.82%)
May 27, 2025 0.7909 0.8198 0.7700 0.7931 119,685,832 +0.01(+1.68%)
May 23, 2025 0.7773 0.8140 0.7620 0.7800 102,515,200 -0.02(-2.49%)
May 22, 2025 0.7597 0.7999 0.7413 0.7999 118,143,328 +0.03(+4.38%)
May 21, 2025 0.7900 0.8146 0.7530 0.7663 141,025,200 -0.06(-7.12%)
May 20, 2025 0.7900 0.8480 0.7530 0.8250 166,783,872 +0.04(+4.59%)
May 19, 2025 0.7635 0.8300 0.7440 0.7888 233,037,952 +0.02(+2.12%)
May 16, 2025 0.7131 0.7770 0.6900 0.7724 272,111,968 +0.07(+10.44%)
May 15, 2025 0.7835 0.7840 0.6988 0.6994 266,639,408 -0.09(-10.94%)
May 14, 2025 0.8200 0.8215 0.7610 0.7853 177,465,184 -0.03(-3.25%)
May 13, 2025 0.8800 0.8838 0.8100 0.8117 181,746,432 -0.09(-10.17%)
May 12, 2025 0.9145 0.9380 0.8616 0.9036 176,796,864 +0.04(+5.01%)
May 09, 2025 0.8502 0.8900 0.7700 0.8605 79,273,896 +0.01(+1.19%)
May 08, 2025 0.7914 0.8551 0.7888 0.8504 114,360,072 +0.07(+9.66%)
May 07, 2025 0.7957 0.7998 0.7640 0.7755 101,290,232 -0.01(-1.56%)
May 06, 2025 0.8000 0.8150 0.7687 0.7878 101,376,920 -0.01(-0.87%)
May 05, 2025 0.8392 0.8400 0.7880 0.7947 103,266,496 -0.05(-5.74%)
May 02, 2025 0.8701 0.8797 0.8320 0.8431 102,534,952 -0.01(-1.01%)
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.