Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Plug Power, Inc. - Common Stock (NQ:PLUG)

2.220 -0.100 (-4.31%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	2.370	2.460	2.300	2.320	114,453,440	-0.04(-1.69%)
Dec 11, 2025	2.220	2.390	2.160	2.360	101,369,040	+0.10(+4.42%)
Dec 10, 2025	2.200	2.310	2.150	2.260	93,955,336	+0.05(+2.26%)
Dec 09, 2025	2.100	2.310	2.090	2.210	98,921,296	+0.05(+2.31%)
Dec 08, 2025	2.210	2.240	2.090	2.160	98,135,000	-0.04(-1.82%)
Dec 05, 2025	2.220	2.320	2.180	2.200	94,431,088	-0.03(-1.35%)
Dec 04, 2025	2.240	2.260	2.150	2.230	117,980,832	+0.00(+0.00%)
Dec 03, 2025	2.100	2.250	2.070	2.230	105,148,784	+0.12(+5.69%)
Dec 02, 2025	1.930	2.190	1.930	2.110	121,512,816	+0.19(+9.90%)
Dec 01, 2025	1.955	2.000	1.890	1.920	81,240,032	-0.09(-4.48%)
Nov 28, 2025	2.010	2.050	1.970	2.010	45,238,304	+0.03(+1.52%)
Nov 26, 2025	1.970	2.010	1.920	1.980	87,110,664	+0.03(+1.54%)
Nov 25, 2025	1.950	1.990	1.860	1.950	84,692,864	-0.01(-0.51%)
Nov 24, 2025	2.020	2.080	1.910	1.960	113,483,176	-0.02(-1.01%)
Nov 21, 2025	1.880	1.990	1.820	1.980	111,103,456	+0.09(+4.76%)
Nov 20, 2025	1.960	2.030	1.860	1.890	103,441,560	-0.01(-0.53%)
Nov 19, 2025	1.725	1.940	1.700	1.900	219,911,552	-0.24(-11.21%)
Nov 18, 2025	2.000	2.290	1.990	2.140	168,895,856	+0.06(+2.64%)
Nov 17, 2025	2.070	2.190	2.040	2.085	75,165,568	-0.16(-7.13%)
Nov 14, 2025	2.360	2.500	2.240	2.245	85,370,416	-0.25(-9.84%)
Nov 13, 2025	2.700	2.730	2.410	2.490	117,364,000	-0.24(-8.79%)
Nov 12, 2025	2.530	2.750	2.490	2.730	176,614,384	+0.20(+7.91%)
Nov 11, 2025	2.560	2.730	2.360	2.530	163,602,736	-0.03(-1.17%)
Nov 10, 2025	2.925	2.930	2.470	2.560	186,620,576	-0.09(-3.40%)
Nov 07, 2025	2.380	2.700	2.350	2.650	116,670,896	+0.14(+5.58%)
Nov 06, 2025	2.660	2.670	2.450	2.510	88,473,352	-0.13(-4.92%)
Nov 05, 2025	2.560	2.655	2.450	2.640	87,971,640	+0.12(+4.76%)
Nov 04, 2025	2.605	2.800	2.510	2.520	99,107,456	-0.23(-8.36%)
Nov 03, 2025	2.780	2.830	2.660	2.750	94,721,184	+0.07(+2.61%)
Oct 31, 2025	2.650	2.720	2.560	2.680	94,547,096	+0.03(+1.13%)
Oct 30, 2025	2.660	2.740	2.640	2.650	80,786,904	-0.11(-3.99%)
Oct 29, 2025	2.820	3.050	2.700	2.760	131,901,640	-0.03(-1.08%)
Oct 28, 2025	2.960	2.960	2.780	2.790	89,317,272	-0.17(-5.74%)
Oct 27, 2025	3.110	3.140	2.880	2.960	95,950,976	+0.01(+0.34%)
Oct 24, 2025	3.020	3.060	2.870	2.950	80,963,192	+0.07(+2.43%)
Oct 23, 2025	3.040	3.050	2.860	2.880	62,478,812	-0.04(-1.37%)
Oct 22, 2025	3.040	3.110	2.770	2.920	112,391,152	-0.20(-6.41%)
Oct 21, 2025	3.380	3.380	3.050	3.120	112,483,880	-0.28(-8.24%)
Oct 20, 2025	3.630	3.650	3.350	3.400	112,210,584	+0.00(+0.00%)
Oct 17, 2025	3.450	3.590	3.370	3.400	105,278,736	-0.08(-2.30%)
Oct 16, 2025	3.870	4.250	3.460	3.480	187,060,032	-0.37(-9.61%)
Oct 15, 2025	4.170	4.250	3.638	3.850	184,619,792	-0.20(-4.94%)
Oct 14, 2025	3.710	4.180	3.580	4.050	197,942,304	+0.15(+3.85%)
Oct 13, 2025	3.665	4.070	3.660	3.900	189,710,224	+0.48(+14.04%)
Oct 10, 2025	3.800	3.940	3.400	3.420	165,046,432	-0.36(-9.52%)
Oct 09, 2025	3.470	3.810	3.350	3.780	165,475,024	+0.12(+3.42%)
Oct 08, 2025	3.620	3.870	3.520	3.655	148,776,992	-0.22(-5.56%)
Oct 07, 2025	4.190	4.315	3.680	3.870	196,026,496	-0.26(-6.30%)
Oct 06, 2025	4.500	4.580	3.840	4.130	402,601,952	+0.32(+8.40%)
Oct 03, 2025	3.220	3.950	3.200	3.810	499,504,832	+0.98(+34.63%)
Oct 02, 2025	2.940	2.960	2.765	2.830	121,985,216	-0.10(-3.41%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Plug Power, Inc. - Common Stock (NQ:PLUG)

Historical Prices