FinData: Historical Data for NASDAQ, PLUG

Friday, 19 April 2024

Plug Power Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	18.24	19.29	17.88	18.03	26,498,700
13/10/22	17.90	19.30	17.80	19.23	18,688,500
12/10/22	19.77	19.84	18.60	18.93	14,635,300
11/10/22	19.56	20.01	19.05	19.79	12,844,700
10/10/22	20.05	20.12	19.36	19.85	12,013,900
07/10/22	20.45	20.54	19.54	19.90	20,725,600
06/10/22	21.76	22.72	20.82	21.09	15,385,100
05/10/22	22.66	22.77	21.03	21.97	19,808,700
04/10/22	22.89	23.45	22.76	23.39	15,267,500
03/10/22	21.18	22.10	21.10	21.82	12,104,000
30/09/22	20.90	21.91	20.77	21.01	13,043,900
29/09/22	21.91	22.18	20.48	21.04	16,002,100
28/09/22	21.79	22.68	21.48	22.50	14,704,700
26/09/22	22.50	23.45	21.66	21.69	14,961,200
23/09/22	23.08	23.27	22.22	22.63	17,263,200
22/09/22	25.32	25.50	23.72	23.94	17,366,000
21/09/22	26.18	26.84	25.51	25.52	15,828,900
20/09/22	27.41	27.70	25.85	26.00	14,249,200
19/09/22	27.68	28.40	27.24	27.71	12,476,800
16/09/22	28.36	28.86	27.80	28.25	19,233,000
15/09/22	29.18	30.43	29.01	29.30	17,431,100
14/09/22	28.64	29.69	28.11	29.59	16,094,100
13/09/22	28.26	29.39	28.03	28.91	17,487,600
12/09/22	30.03	30.03	28.67	30.03	17,469,600
09/09/22	29.37	30.00	28.90	29.92	19,201,600
08/09/22	27.17	29.13	27.04	29.12	22,926,700
07/09/22	25.83	27.62	25.63	27.47	18,168,900
06/09/22	26.11	26.11	24.94	25.85	16,329,500
02/09/22	27.41	27.46	25.60	25.87	18,542,000
01/09/22	27.41	27.89	25.93	26.94	19,613,100
31/08/22	28.70	29.09	27.79	28.04	18,293,200
30/08/22	29.13	30.68	27.51	28.19	34,577,000
29/08/22	28.46	29.57	28.34	28.50	17,301,600
26/08/22	30.06	30.24	28.70	28.94	23,798,000
25/08/22	31.17	31.56	28.71	30.00	59,927,000
24/08/22	26.56	28.11	26.22	27.52	17,741,500
23/08/22	26.56	27.19	26.05	26.12	14,382,900
22/08/22	25.70	26.53	25.47	26.38	15,119,300
19/08/22	27.24	27.49	26.28	26.82	19,268,100
18/08/22	29.07	29.55	27.49	28.43	15,941,200
17/08/22	28.23	28.99	27.60	28.47	23,045,300
16/08/22	29.38	30.25	28.58	29.19	21,923,100
15/08/22	29.91	31.11	29.39	29.96	28,304,800

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%