Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Plug Power Inc. (PLUG)

Time to buy PLUG?
0.7755
-0.0123
(-1.56%)
At close: May 7 at 4:00:01 PM EDT
0.7902
+0.01
+(1.90%)
Pre-Market: 4:44:53 AM EDT
Time to buy PLUG?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 20250.80000.80000.76000.78000.7800101,146,400
May 6, 20250.80000.82000.77000.79000.7900101,440,100
May 5, 20250.84000.84000.79000.79000.7900103,361,700
May 2, 20250.87000.88000.83000.84000.8400102,534,900
May 1, 20250.90000.91000.85000.85000.8500119,029,400
Apr 30, 20250.92000.92000.85000.87000.8700162,686,500
Apr 29, 20251.08001.11000.93000.96000.9600218,003,600
Apr 28, 20251.00001.19000.99001.02001.0200221,992,700
Apr 25, 20250.85000.85000.80000.81000.810062,328,900
Apr 24, 20250.85000.87000.83000.85000.850053,649,600
Apr 23, 20250.92000.93000.83000.84000.840062,492,800
Apr 22, 20250.82000.91000.82000.87000.8700113,829,300
Apr 21, 20250.91000.91000.76000.79000.7900135,222,900
Apr 17, 20250.92000.95000.87000.90000.9000128,953,100
Apr 16, 20250.99001.01000.90000.92000.9200132,775,800
Apr 15, 20251.05001.07000.98001.00001.0000105,081,800
Apr 14, 20251.15001.17001.05001.06001.060051,628,900
Apr 11, 20251.13001.15001.11001.13001.130021,007,900
Apr 10, 20251.18001.18001.08001.12001.120035,649,900
Apr 9, 20251.13001.22001.11001.21001.210043,922,800
Apr 8, 20251.29001.30001.10001.12001.120052,729,100
Apr 7, 20251.16001.30001.15001.25001.250043,192,500
Apr 4, 20251.15001.24001.08001.22001.220050,941,900
Apr 3, 20251.25001.29001.20001.21001.210050,021,700
Apr 2, 20251.28001.35001.28001.32001.320034,592,300
Apr 1, 20251.35001.36001.28001.31001.310057,727,500
Mar 31, 20251.30001.36001.26001.35001.350059,675,200
Mar 28, 20251.45001.46001.33001.34001.340072,106,600
Mar 27, 20251.44001.47001.41001.44001.440040,709,200
Mar 26, 20251.54001.57001.44001.46001.460058,757,700
Mar 25, 20251.55001.63001.53001.53001.530044,671,400
Mar 24, 20251.55001.60001.54001.54001.540049,588,900
Mar 21, 20251.56001.59001.52001.53001.530056,038,300
Mar 20, 20251.56001.65001.55001.59001.590064,745,800
Mar 19, 20251.57001.68001.55001.58001.580098,509,800
Mar 18, 20251.70001.72001.61001.62001.620060,638,000
Mar 17, 20251.66001.72001.65001.70001.700041,163,800
Mar 14, 20251.65001.71001.63001.66001.660048,726,200
Mar 13, 20251.66001.75001.60001.65001.650052,657,500
Mar 12, 20251.72001.77001.64001.66001.660075,066,500
Mar 11, 20251.70001.76001.59001.67001.670073,403,300
Mar 10, 20251.72001.81001.67001.71001.710066,779,400
Mar 7, 20251.65001.81001.62001.78001.780073,436,000
Mar 6, 20251.64001.69001.58001.65001.650053,890,600
Mar 5, 20251.60001.70001.55001.69001.690066,825,300
Mar 4, 20251.39001.68001.37001.62001.620096,509,600
Mar 3, 20251.61001.64001.45001.50001.500084,399,600
Feb 28, 20251.60001.64001.55001.61001.610056,498,500
Feb 27, 20251.70001.70001.62001.63001.630041,069,900
Feb 26, 20251.60001.71001.59001.68001.680057,646,000
Feb 25, 20251.60001.63001.52001.57001.570062,373,400
Feb 24, 20251.66001.66001.53001.59001.590080,392,100
Feb 21, 20251.74001.74001.63001.66001.660066,362,600
Feb 20, 20251.77001.77001.68001.75001.750051,828,100
Feb 19, 20251.80001.84001.75001.77001.770039,542,600
Feb 18, 20251.76001.85001.72001.81001.810059,479,300
Feb 14, 20251.78001.80001.70001.76001.760040,633,500
Feb 13, 20251.68001.80001.68001.76001.760053,785,700
Feb 12, 20251.62001.69001.57001.65001.650054,813,900
Feb 11, 20251.70001.70001.61001.62001.620052,515,100
Feb 10, 20251.86001.86001.65001.72001.720070,311,100
Feb 7, 20251.91001.93001.81001.84001.840057,173,600
Feb 6, 20251.90001.94001.87001.91001.910038,717,100
Feb 5, 20251.97002.00001.85001.85001.850052,568,100
Feb 4, 20251.89002.03001.86001.95001.950071,728,500
Feb 3, 20251.79001.96001.76001.86001.860050,868,500
Jan 31, 20251.95001.98001.85001.86001.860068,951,400
Jan 30, 20251.90001.97001.84001.92001.920053,219,800
Jan 29, 20251.94001.94001.82001.88001.880079,047,800
Jan 28, 20251.96002.00001.88001.96001.960071,462,800
Jan 27, 20252.00002.04001.90001.95001.9500100,236,700
Jan 24, 20252.11002.20002.07002.08002.080076,296,000
Jan 23, 20252.03002.12001.98002.09002.090060,381,600
Jan 22, 20252.27002.27002.02002.03002.030074,690,900
Jan 21, 20252.36002.39002.18002.20002.200074,333,000
Jan 17, 20252.72002.77002.40002.44002.440095,901,800
Jan 16, 20252.87002.97002.55002.74002.740089,648,900
Jan 15, 20252.86002.92002.66002.71002.710069,164,000
Jan 14, 20252.82003.00002.64002.66002.660057,209,300
Jan 13, 20252.84002.84002.63002.71002.710059,028,200
Jan 10, 20252.65002.99002.55002.87002.870073,435,800
Jan 8, 20252.79002.83002.56002.67002.670068,349,800
Jan 7, 20253.20003.32002.94002.95002.950098,676,900
Jan 6, 20252.85003.26002.73003.15003.1500143,879,300
Jan 3, 20252.33002.64002.26002.63002.630096,439,200
Jan 2, 20252.19002.42002.19002.33002.330071,346,500
Dec 31, 20242.31002.32002.12002.13002.130051,655,000
Dec 30, 20242.32002.35002.21002.28002.280039,360,300
Dec 27, 20242.36002.52002.28002.38002.380061,228,200
Dec 26, 20242.39002.43002.33002.38002.380053,837,400
Dec 24, 20242.45002.46002.31002.42002.420031,547,700
Dec 23, 20242.55002.64002.39002.43002.430046,539,800
Dec 20, 20242.23002.60002.22002.56002.560083,925,500
Dec 19, 20242.28002.32002.20002.30002.300042,184,900
Dec 18, 20242.44002.52002.18002.22002.220057,915,200
Dec 17, 20242.42002.56002.34002.46002.460037,950,100
Dec 16, 20242.43002.49002.31002.45002.450041,651,600
Dec 13, 20242.39002.45002.28002.43002.430031,130,200
Dec 12, 20242.45002.52002.37002.40002.400027,605,300
Dec 11, 20242.54002.59002.38002.50002.500034,719,900
Dec 10, 20242.71002.72002.48002.51002.510049,967,100
Dec 9, 20242.43002.86002.43002.67002.6700107,324,300
Dec 6, 20242.49002.58002.34002.38002.380078,059,800
Dec 5, 20242.10002.56002.06002.45002.4500171,616,600
Dec 4, 20242.08002.13001.96002.13002.1300104,945,900
Dec 3, 20242.23002.25002.00002.02002.020090,739,700
Dec 2, 20242.30002.44002.24002.30002.300083,938,000
Nov 29, 20242.18002.28002.15002.24002.240044,108,900
Nov 27, 20242.08002.30002.08002.13002.130054,185,400
Nov 26, 20242.17002.21002.04002.07002.070045,523,800
Nov 25, 20241.95002.25001.95002.20002.2000106,803,700
Nov 22, 20241.89001.98001.88001.92001.920046,782,700
Nov 21, 20241.90001.96001.88001.89001.890043,313,100
Nov 20, 20241.92002.01001.88001.92001.920064,204,100
Nov 19, 20241.95002.04001.90001.92001.920051,275,700
Nov 18, 20241.89002.05001.82001.99001.990064,438,500
Nov 15, 20242.00002.02001.85001.87001.870059,370,800
Nov 14, 20241.95002.07001.86001.97001.970080,781,300
Nov 13, 20241.92002.10001.91001.97001.970072,590,000
Nov 12, 20241.94001.98001.79001.91001.910072,014,400
Nov 11, 20242.05002.07001.92001.99001.990060,558,200
Nov 8, 20242.05002.08001.95002.06002.060064,221,100
Nov 7, 20242.04002.07001.97002.04002.040052,379,100
Nov 6, 20242.11002.20001.88001.97001.9700117,117,100
Nov 5, 20242.40002.62002.37002.52002.520081,383,000
Nov 4, 20242.11002.54002.10002.51002.5100116,576,900
Nov 1, 20241.99002.19001.97002.09002.090051,007,500
Oct 31, 20242.00002.01001.94001.96001.960045,145,100
Oct 30, 20242.08002.14001.99002.01002.010054,951,800
Oct 29, 20242.22002.24002.08002.13002.130040,840,400
Oct 28, 20242.18002.27002.15002.24002.240031,540,000
Oct 25, 20242.14002.27002.12002.15002.150044,541,400
Oct 24, 20242.10002.18002.06002.13002.130035,856,800
Oct 23, 20242.18002.19002.05002.08002.080048,050,800
Oct 22, 20242.35002.42002.21002.22002.220045,597,400
Oct 21, 20242.22002.37002.20002.37002.370052,631,500
Oct 18, 20242.04002.25002.04002.24002.240050,203,300
Oct 17, 20242.06002.07002.01002.04002.040030,816,600
Oct 16, 20242.10002.14002.05002.07002.070036,547,100
Oct 15, 20242.06002.13002.03002.06002.060030,860,700
Oct 14, 20242.10002.12002.04002.08002.080025,442,400
Oct 11, 20241.96002.13001.94002.12002.120035,839,400
Oct 10, 20242.02002.03001.95001.97001.970030,043,100
Oct 9, 20242.07002.11002.01002.04002.040035,897,200
Oct 8, 20242.21002.25002.05002.06002.060042,623,800
Oct 7, 20242.14002.25002.07002.25002.250037,879,500
Oct 4, 20242.10002.19002.10002.15002.150033,699,700
Oct 3, 20242.13002.15002.03002.06002.060030,867,700
Oct 2, 20242.07002.17002.01002.16002.160036,149,800
Oct 1, 20242.25002.26002.04002.06002.060043,040,500
Sep 30, 20242.25002.30002.20002.26002.260042,325,200
Sep 27, 20242.10002.29002.10002.28002.280063,941,800
Sep 26, 20241.98002.11001.98002.06002.060040,188,700
Sep 25, 20242.09002.11001.94001.95001.950036,339,400
Sep 24, 20242.02002.10002.00002.08002.080034,405,700
Sep 23, 20241.94002.05001.92002.00002.000030,455,800
Sep 20, 20242.03002.04001.87001.94001.940075,841,900
Sep 19, 20242.21002.26002.03002.06002.060047,788,100
Sep 18, 20242.11002.29002.04002.10002.100067,073,600
Sep 17, 20241.97002.19001.97002.09002.090052,550,500
Sep 16, 20241.98002.00001.88001.97001.970025,277,600
Sep 13, 20241.95002.03001.93001.96001.960029,941,400
Sep 12, 20241.93001.97001.89001.94001.940030,178,100
Sep 11, 20241.92002.00001.81001.94001.940042,445,800
Sep 10, 20241.73001.90001.64001.88001.880037,955,900
Sep 9, 20241.63001.78001.61001.71001.710030,951,800
Sep 6, 20241.72001.73001.60001.61001.610029,529,200
Sep 5, 20241.77001.78001.71001.71001.710023,923,100
Sep 4, 20241.74001.80001.71001.74001.740023,103,900
Sep 3, 20241.87001.87001.73001.75001.750034,861,400
Aug 30, 20241.96001.99001.86001.88001.880033,607,600
Aug 29, 20241.97002.02001.91001.94001.940027,638,900
Aug 28, 20242.05002.07001.92001.94001.940030,535,800
Aug 27, 20242.12002.13002.05002.07002.070023,334,300
Aug 26, 20242.23002.26002.14002.15002.150025,624,000
Aug 23, 20242.13002.25002.13002.20002.200032,745,600
Aug 22, 20242.20002.23002.12002.12002.120025,435,300
Aug 21, 20242.13002.21002.12002.20002.200033,121,200
Aug 20, 20242.24002.29002.12002.13002.130029,602,500
Aug 19, 20242.23002.35002.22002.29002.290037,586,300
Aug 16, 20242.11002.26002.10002.21002.210029,196,500
Aug 15, 20242.07002.15002.03002.12002.120035,892,400
Aug 14, 20242.15002.19002.00002.02002.020035,029,800
Aug 13, 20241.98002.19001.95002.14002.140043,069,800
Aug 12, 20242.00002.01001.91001.95001.950021,639,700
Aug 9, 20242.06002.07001.95001.97001.970037,094,800
Aug 8, 20241.98002.13001.93002.08002.080055,773,900
Aug 7, 20242.18002.29002.08002.08002.080045,314,900
Aug 6, 20242.25002.25002.10002.15002.150037,584,900
Aug 5, 20241.97002.25001.95002.21002.210045,748,800
Aug 2, 20242.27002.27002.14002.16002.160047,455,100
Aug 1, 20242.47002.53002.30002.32002.320039,021,800
Jul 31, 20242.41002.56002.38002.47002.470044,792,500
Jul 30, 20242.36002.47002.27002.40002.400050,536,500
Jul 29, 20242.51002.51002.32002.40002.400042,070,700
Jul 26, 20242.38002.53002.37002.49002.490045,257,500
Jul 25, 20242.41002.47002.31002.33002.330041,937,800
Jul 24, 20242.48002.57002.41002.43002.430039,119,000
Jul 23, 20242.49002.53002.45002.49002.490033,077,300
Jul 22, 20242.60002.61002.43002.50002.500035,865,000
Jul 19, 20242.47002.58002.41002.52002.520088,107,900
Jul 18, 20243.10003.23002.91002.92002.920036,925,100
Jul 17, 20243.20003.34003.00003.06003.060042,473,500
Jul 16, 20243.21003.34003.08003.34003.340050,762,000
Jul 15, 20242.98003.23002.83003.21003.210060,545,200
Jul 12, 20243.05003.14002.97003.07003.070046,309,400
Jul 11, 20242.80002.95002.76002.93002.930043,274,000
Jul 10, 20242.60002.72002.55002.69002.690030,404,600
Jul 9, 20242.65002.67002.51002.57002.570024,241,700
Jul 8, 20242.63002.71002.55002.64002.640025,754,700
Jul 5, 20242.47002.62002.43002.59002.590029,380,900
Jul 3, 20242.30002.53002.29002.47002.470041,364,700
Jul 2, 20242.31002.35002.21002.27002.270029,355,800
Jul 1, 20242.35002.40002.26002.28002.280030,377,100
Jun 28, 20242.59002.63002.31002.33002.3300121,643,400
Jun 27, 20242.48002.51002.41002.46002.460027,291,500
Jun 26, 20242.37002.46002.35002.45002.450021,131,900
Jun 25, 20242.50002.53002.35002.36002.360033,964,900
Jun 24, 20242.43002.47002.33002.45002.450025,994,900
Jun 21, 20242.55002.56002.40002.41002.410044,582,100
Jun 20, 20242.65002.66002.52002.54002.540024,709,400
Jun 18, 20242.71002.72002.62002.64002.640022,252,500
Jun 17, 20242.71002.75002.63002.72002.720018,786,300
Jun 14, 20242.82002.84002.69002.70002.700020,849,500
Jun 13, 20242.96002.96002.78002.84002.840022,114,000
Jun 12, 20243.05003.17002.88002.92002.920035,234,100
Jun 11, 20242.95002.99002.85002.92002.920018,539,600
Jun 10, 20242.86003.04002.85002.97002.970022,212,200
Jun 7, 20242.92003.09002.86002.90002.900033,149,900
Jun 6, 20242.95003.06002.91003.00003.000024,909,900
Jun 5, 20243.26003.27002.91003.01003.010059,261,400
Jun 4, 20243.36003.37003.21003.22003.220026,367,800
Jun 3, 20243.47003.55003.41003.45003.450033,604,600
May 31, 20243.31003.38003.20003.33003.330035,202,900
May 30, 20243.26003.32003.12003.30003.300030,826,200
May 29, 20243.17003.27003.11003.20003.200024,803,700
May 28, 20243.41003.48003.23003.25003.250031,152,100
May 24, 20243.13003.31003.08003.25003.250018,459,600
May 23, 20243.40003.40003.06003.08003.080028,361,500
May 22, 20243.09003.44003.04003.41003.410061,507,500
May 21, 20243.11003.14003.06003.08003.080020,932,100
May 20, 20243.23003.26003.08003.20003.200024,409,800
May 17, 20243.32003.38003.20003.25003.250034,984,200
May 16, 20243.37003.49003.24003.43003.430032,646,600
May 15, 20243.73003.75003.18003.41003.410077,000,400
May 14, 20244.89004.90003.42003.44003.4400203,418,400
May 13, 20242.62002.96002.58002.89002.890051,034,700
May 10, 20242.72002.83002.49002.56002.560032,918,300
May 9, 20242.40002.81002.36002.77002.770063,754,800
May 8, 20242.58002.61002.46002.52002.520035,751,600

Related Tickers

FCEL FuelCell Energy, Inc.
3.8500
+2.94%
 
BE Bloom Energy Corporation
16.53
+1.16%
 
VRT Vertiv Holdings Co
95.52
+2.18%
 
EOSE Eos Energy Enterprises, Inc.
6.67
+32.34%
 
ENVX Enovix Corporation
6.18
+1.48%
 
ADN Advent Technologies Holdings, Inc.
3.3600
-14.07%
 
POWL Powell Industries, Inc.
174.88
-8.04%
 
AMPX Amprius Technologies, Inc.
2.3600
+1.72%
 
AEIS Advanced Energy Industries, Inc.
109.81
+2.42%
 
LTBR Lightbridge Corporation
9.35
-3.51%