Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

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

Plug Power Inc (NQ: PLUG )

3.250 +0.170 (+5.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 35,711,320 -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%)
May 01, 2024 2.310 2.540 2.280 2.300 43,032,600 -0.01(-0.43%)
Apr 30, 2024 2.360 2.370 2.280 2.310 29,972,228 -0.09(-3.75%)
Apr 29, 2024 2.510 2.605 2.385 2.400 28,056,208 -0.01(-0.41%)
Apr 26, 2024 2.410 2.440 2.380 2.410 16,642,179 +0.03(+1.26%)
Apr 25, 2024 2.360 2.400 2.250 2.380 26,578,628 -0.03(-1.24%)
Apr 24, 2024 2.660 2.680 2.390 2.410 37,856,516 -0.18(-6.95%)
Apr 23, 2024 2.590 2.740 2.530 2.590 33,570,124 +0.10(+4.02%)
Apr 22, 2024 2.580 2.595 2.450 2.490 23,362,124 -0.08(-3.11%)
Apr 19, 2024 2.650 2.730 2.540 2.570 32,211,826 -0.14(-5.17%)
Apr 18, 2024 2.740 2.790 2.615 2.710 25,399,626 -0.02(-0.73%)
Apr 17, 2024 2.720 2.820 2.660 2.730 22,225,508 +0.03(+1.11%)
Apr 16, 2024 2.800 2.800 2.680 2.700 23,988,384 -0.15(-5.26%)
Apr 15, 2024 2.890 2.950 2.800 2.850 21,772,294 -0.04(-1.38%)
Apr 12, 2024 2.900 2.980 2.860 2.890 16,360,605 -0.07(-2.36%)
Apr 11, 2024 3.080 3.150 2.900 2.960 28,029,506 -0.11(-3.58%)
Apr 10, 2024 3.090 3.160 3.030 3.070 24,403,610 -0.18(-5.54%)
Apr 09, 2024 3.140 3.320 3.130 3.250 27,378,862 +0.13(+4.17%)
Apr 08, 2024 3.100 3.220 3.040 3.120 20,504,624 -0.02(-0.64%)
Apr 05, 2024 3.000 3.190 2.990 3.140 30,415,898 -0.01(-0.32%)
Apr 04, 2024 3.290 3.399 3.140 3.150 24,137,172 -0.08(-2.48%)
Apr 03, 2024 3.160 3.240 3.050 3.230 27,311,972 +0.09(+2.87%)
Apr 02, 2024 3.350 3.352 3.120 3.140 30,977,656 -0.30(-8.72%)
Apr 01, 2024 3.490 3.500 3.290 3.440 18,241,268 +0.00(+0.00%)
Mar 28, 2024 3.430 3.460 3.350 3.440 22,255,696 +0.01(+0.29%)
Mar 27, 2024 3.250 3.525 3.200 3.430 36,367,976 +0.21(+6.52%)
Mar 26, 2024 3.390 3.410 3.220 3.220 22,426,652 -0.11(-3.30%)
Mar 25, 2024 3.410 3.540 3.310 3.330 19,763,002 -0.08(-2.35%)
Mar 22, 2024 3.570 3.570 3.370 3.410 18,950,936 -0.18(-5.01%)
Mar 21, 2024 3.520 3.710 3.470 3.590 26,146,346 +0.07(+1.99%)
Mar 20, 2024 3.270 3.600 3.120 3.520 37,842,784 +0.27(+8.31%)
Mar 19, 2024 3.190 3.270 3.050 3.250 27,875,354 +0.00(+0.00%)
Mar 18, 2024 3.360 3.360 3.160 3.250 26,008,144 -0.08(-2.40%)
Mar 15, 2024 3.360 3.470 3.260 3.330 25,377,474 -0.02(-0.45%)
Mar 14, 2024 3.460 3.460 3.250 3.345 34,911,336 -0.01(-0.45%)
Mar 13, 2024 3.440 3.525 3.325 3.360 35,565,476 -0.18(-5.08%)
Mar 12, 2024 3.710 3.710 3.480 3.540 27,548,444 -0.12(-3.28%)
Mar 11, 2024 4.015 4.100 3.610 3.660 36,335,220 -0.36(-8.96%)
Mar 08, 2024 4.050 4.330 4.000 4.020 37,744,476 +0.12(+3.08%)
Mar 07, 2024 4.020 4.160 3.810 3.900 31,957,890 -0.12(-2.99%)
Mar 06, 2024 3.710 4.100 3.630 4.020 48,405,120 +0.39(+10.74%)
Mar 05, 2024 3.720 3.797 3.600 3.630 28,226,304 -0.23(-5.96%)
Mar 04, 2024 3.890 4.020 3.680 3.860 38,704,384 -0.03(-0.77%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.