Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Plug Power Inc (NQ: PLUG )

3.210 +0.140 (+4.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 2.970 3.230 2.830 3.210 60,428,776 +0.14(+4.56%)
Jul 12, 2024 3.050 3.140 2.970 3.070 46,310,908 +0.14(+4.78%)
Jul 11, 2024 2.800 2.950 2.760 2.930 43,231,576 +0.24(+8.92%)
Jul 10, 2024 2.600 2.720 2.550 2.690 30,334,968 +0.12(+4.67%)
Jul 09, 2024 2.650 2.670 2.510 2.570 24,259,574 -0.07(-2.65%)
Jul 08, 2024 2.630 2.710 2.550 2.640 25,745,612 +0.05(+1.93%)
Jul 05, 2024 2.470 2.620 2.430 2.590 29,380,972 +0.12(+4.86%)
Jul 03, 2024 2.300 2.530 2.290 2.470 41,364,764 +0.20(+8.81%)
Jul 02, 2024 2.310 2.350 2.210 2.270 29,333,744 -0.01(-0.44%)
Jul 01, 2024 2.350 2.400 2.260 2.280 30,327,996 -0.05(-2.15%)
Jun 28, 2024 2.590 2.630 2.310 2.330 121,643,504 -0.13(-5.28%)
Jun 27, 2024 2.480 2.510 2.410 2.460 27,270,140 +0.01(+0.41%)
Jun 26, 2024 2.370 2.460 2.350 2.450 21,103,292 +0.09(+3.81%)
Jun 25, 2024 2.500 2.530 2.350 2.360 33,915,924 -0.09(-3.67%)
Jun 24, 2024 2.430 2.470 2.330 2.450 25,988,332 +0.04(+1.66%)
Jun 21, 2024 2.550 2.560 2.400 2.410 44,582,088 -0.12(-4.93%)
Jun 20, 2024 2.650 2.660 2.520 2.535 24,666,352 -0.10(-3.98%)
Jun 18, 2024 2.710 2.720 2.620 2.640 22,252,520 -0.08(-2.94%)
Jun 17, 2024 2.710 2.750 2.630 2.720 18,780,240 +0.02(+0.74%)
Jun 14, 2024 2.820 2.840 2.690 2.700 20,849,504 -0.14(-4.93%)
Jun 13, 2024 2.960 2.960 2.780 2.840 22,098,080 -0.08(-2.74%)
Jun 12, 2024 3.050 3.170 2.880 2.920 35,197,656 +0.00(+0.00%)
Jun 11, 2024 2.950 2.985 2.850 2.920 18,525,824 -0.05(-1.68%)
Jun 10, 2024 2.860 3.040 2.850 2.970 22,191,348 +0.07(+2.41%)
Jun 07, 2024 2.920 3.090 2.860 2.900 33,149,900 -0.10(-3.33%)
Jun 06, 2024 2.950 3.060 2.910 3.000 24,854,036 -0.01(-0.33%)
Jun 05, 2024 3.260 3.265 2.910 3.010 59,202,452 -0.21(-6.52%)
Jun 04, 2024 3.360 3.370 3.214 3.220 26,349,412 -0.23(-6.67%)
Jun 03, 2024 3.460 3.550 3.410 3.450 33,584,504 +0.12(+3.60%)
May 31, 2024 3.310 3.380 3.200 3.330 35,202,880 +0.03(+0.91%)
May 30, 2024 3.260 3.320 3.115 3.300 30,809,542 +0.10(+3.12%)
May 29, 2024 3.170 3.270 3.110 3.200 24,777,142 -0.05(-1.54%)
May 28, 2024 3.410 3.480 3.230 3.250 31,097,800 +0.00(+0.00%)
May 24, 2024 3.130 3.310 3.080 3.250 18,501,536 +0.17(+5.69%)
May 23, 2024 3.400 3.400 3.060 3.075 28,314,004 -0.33(-9.82%)
May 22, 2024 3.090 3.440 3.040 3.410 61,443,036 +0.33(+10.71%)
May 21, 2024 3.110 3.140 3.060 3.080 20,911,348 -0.12(-3.75%)
May 20, 2024 3.230 3.260 3.080 3.200 24,388,972 -0.05(-1.54%)
May 17, 2024 3.320 3.380 3.195 3.250 34,984,332 -0.18(-5.25%)
May 16, 2024 3.370 3.490 3.240 3.430 32,593,954 +0.02(+0.59%)
May 15, 2024 3.730 3.750 3.180 3.410 76,934,360 -0.03(-0.87%)
May 14, 2024 4.890 4.900 3.420 3.440 203,175,328 +0.55(+19.03%)
May 13, 2024 2.620 2.960 2.580 2.890 50,962,260 +0.33(+12.89%)
May 10, 2024 2.720 2.830 2.490 2.560 32,918,352 -0.21(-7.58%)
May 09, 2024 2.400 2.810 2.360 2.770 63,717,852 +0.25(+9.92%)
May 08, 2024 2.580 2.605 2.455 2.520 35,718,984 -0.12(-4.55%)
May 07, 2024 2.690 2.770 2.600 2.640 26,763,114 -0.07(-2.58%)
May 06, 2024 2.800 2.900 2.670 2.710 29,208,912 -0.03(-1.09%)
May 03, 2024 2.560 2.780 2.560 2.740 44,789,016 +0.29(+11.84%)
May 02, 2024 2.410 2.520 2.300 2.450 35,898,092 +0.15(+6.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.