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

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

1.760 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	1.780	1.800	1.700	1.760	40,633,504	+0.00(+0.00%)
Feb 13, 2025	1.680	1.800	1.680	1.760	53,582,984	+0.11(+6.67%)
Feb 12, 2025	1.620	1.690	1.570	1.650	54,718,600	+0.03(+1.85%)
Feb 11, 2025	1.700	1.700	1.610	1.620	52,404,688	-0.10(-5.81%)
Feb 10, 2025	1.860	1.860	1.650	1.720	70,174,280	-0.12(-6.52%)
Feb 07, 2025	1.910	1.930	1.810	1.840	57,176,884	-0.07(-3.66%)
Feb 06, 2025	1.900	1.940	1.870	1.910	38,683,836	+0.06(+3.24%)
Feb 05, 2025	1.970	2.000	1.850	1.850	52,569,176	-0.10(-5.13%)
Feb 04, 2025	1.890	2.030	1.860	1.950	71,556,440	+0.09(+4.84%)
Feb 03, 2025	1.790	1.960	1.760	1.860	50,747,772	+0.00(+0.00%)
Jan 31, 2025	1.950	1.980	1.850	1.860	68,951,424	-0.06(-3.12%)
Jan 30, 2025	1.900	1.970	1.840	1.920	53,056,512	+0.04(+2.13%)
Jan 29, 2025	1.940	1.940	1.820	1.880	78,933,560	-0.08(-4.08%)
Jan 28, 2025	1.960	2.000	1.880	1.960	71,269,840	+0.01(+0.51%)
Jan 27, 2025	2.000	2.035	1.900	1.950	100,161,816	-0.13(-6.25%)
Jan 24, 2025	2.110	2.200	2.070	2.080	76,296,048	-0.01(-0.48%)
Jan 23, 2025	2.030	2.115	1.980	2.090	60,262,324	+0.06(+2.96%)
Jan 22, 2025	2.270	2.270	2.020	2.030	74,455,048	-0.17(-7.73%)
Jan 21, 2025	2.360	2.390	2.180	2.200	74,072,232	-0.24(-9.84%)
Jan 17, 2025	2.720	2.769	2.400	2.440	95,901,856	-0.30(-10.95%)
Jan 16, 2025	2.870	2.970	2.550	2.740	89,106,072	+0.03(+1.11%)
Jan 15, 2025	2.860	2.920	2.660	2.710	69,024,832	+0.05(+1.88%)
Jan 14, 2025	2.820	3.000	2.645	2.660	57,125,132	-0.05(-1.85%)
Jan 13, 2025	2.840	2.840	2.630	2.710	58,924,632	-0.16(-5.57%)
Jan 10, 2025	2.650	2.990	2.550	2.870	73,435,848	+0.20(+7.49%)
Jan 08, 2025	2.790	2.830	2.560	2.670	68,349,840	-0.28(-9.49%)
Jan 07, 2025	3.200	3.320	2.940	2.950	98,341,536	-0.20(-6.35%)
Jan 06, 2025	2.850	3.260	2.730	3.150	143,359,648	+0.52(+19.77%)
Jan 03, 2025	2.330	2.640	2.260	2.630	96,439,304	+0.30(+12.88%)
Jan 02, 2025	2.190	2.425	2.185	2.330	71,706,568	+0.20(+9.39%)
Dec 31, 2024				2.130	0	-0.15(-6.58%)
Dec 30, 2024	2.320	2.350	2.210	2.280	39,316,312	-0.10(-4.20%)
Dec 27, 2024	2.360	2.520	2.280	2.380	61,228,264	+0.00(+0.00%)
Dec 26, 2024	2.390	2.430	2.330	2.380	53,838,532	-0.04(-1.65%)
Dec 24, 2024	2.450	2.455	2.305	2.420	31,547,692	-0.01(-0.41%)
Dec 23, 2024	2.550	2.635	2.390	2.430	46,484,312	-0.13(-5.08%)
Dec 20, 2024	2.230	2.600	2.220	2.560	83,925,600	+0.27(+11.55%)
Dec 19, 2024	2.280	2.320	2.200	2.295	28,419,200	+0.07(+3.38%)
Dec 18, 2024	2.445	2.520	2.180	2.220	57,545,940	-0.24(-9.76%)
Dec 17, 2024	2.420	2.560	2.340	2.460	37,912,340	+0.01(+0.41%)
Dec 16, 2024	2.430	2.490	2.310	2.450	42,007,172	+0.02(+0.82%)
Dec 13, 2024	2.390	2.450	2.280	2.430	31,130,220	+0.03(+1.25%)
Dec 12, 2024	2.450	2.520	2.370	2.400	27,494,126	-0.10(-4.00%)
Dec 11, 2024	2.540	2.589	2.380	2.500	34,646,352	-0.01(-0.40%)
Dec 10, 2024	2.710	2.720	2.480	2.510	49,841,464	-0.16(-5.99%)
Dec 09, 2024	2.430	2.860	2.430	2.670	107,221,776	+0.29(+12.18%)
Dec 06, 2024	2.490	2.580	2.340	2.380	78,059,848	-0.07(-2.86%)
Dec 05, 2024	2.100	2.560	2.060	2.450	177,510,704	+0.32(+15.02%)
Dec 04, 2024	2.080	2.130	1.960	2.130	104,626,400	+0.11(+5.45%)
Dec 03, 2024	2.230	2.250	2.000	2.020	90,590,344	-0.28(-12.17%)

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 following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices