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)

0.8605 +0.0101 (+1.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2025	0.8502	0.8900	0.7700	0.8605	79,273,896	+0.01(+1.19%)
May 08, 2025	0.7914	0.8551	0.7888	0.8504	114,360,072	+0.07(+9.66%)
May 07, 2025	0.7957	0.7998	0.7640	0.7755	101,290,232	-0.01(-1.56%)
May 06, 2025	0.8000	0.8150	0.7687	0.7878	101,376,920	-0.01(-0.87%)
May 05, 2025	0.8392	0.8400	0.7880	0.7947	103,266,496	-0.05(-5.74%)
May 02, 2025	0.8701	0.8797	0.8320	0.8431	102,534,952	-0.01(-1.01%)
May 01, 2025	0.8989	0.9128	0.8500	0.8517	118,955,992	-0.02(-2.40%)
Apr 30, 2025	0.9248	0.9248	0.8488	0.8726	162,538,224	-0.09(-9.03%)
Apr 29, 2025	1.080	1.110	0.9301	0.9592	217,882,080	-0.06(-5.96%)
Apr 28, 2025	1.000	1.190	0.9885	1.020	221,728,384	+0.21(+25.68%)
Apr 25, 2025	0.8540	0.8540	0.8010	0.8116	62,328,928	-0.04(-4.36%)
Apr 24, 2025	0.8500	0.8720	0.8252	0.8486	53,626,916	+0.01(+0.94%)
Apr 23, 2025	0.9209	0.9297	0.8330	0.8407	62,460,000	-0.03(-3.89%)
Apr 22, 2025	0.8182	0.9100	0.8158	0.8747	113,694,296	+0.09(+10.92%)
Apr 21, 2025	0.9100	0.9060	0.7600	0.7886	135,189,488	-0.11(-12.41%)
Apr 17, 2025	0.9249	0.9459	0.8666	0.9003	129,031,216	-0.02(-2.26%)
Apr 16, 2025	0.9862	1.010	0.9000	0.9211	132,719,736	-0.08(-7.89%)
Apr 15, 2025	1.050	1.070	0.9750	1.000	105,042,904	-0.06(-5.66%)
Apr 14, 2025	1.145	1.170	1.050	1.060	51,577,656	-0.07(-6.19%)
Apr 11, 2025	1.130	1.150	1.110	1.130	21,007,960	+0.01(+1.35%)
Apr 10, 2025	1.180	1.180	1.080	1.115	35,545,736	-0.09(-7.85%)
Apr 09, 2025	1.130	1.220	1.110	1.210	43,867,844	+0.09(+8.04%)
Apr 08, 2025	1.290	1.300	1.100	1.120	52,636,632	-0.12(-10.04%)
Apr 07, 2025	1.150	1.290	1.150	1.245	43,042,944	+0.03(+2.05%)
Apr 04, 2025	1.150	1.240	1.080	1.220	50,941,908	+0.01(+0.83%)
Apr 03, 2025	1.250	1.290	1.200	1.210	49,922,272	-0.11(-8.33%)
Apr 02, 2025	1.280	1.350	1.280	1.320	34,455,856	+0.01(+0.76%)
Apr 01, 2025	1.350	1.360	1.280	1.310	57,708,888	-0.04(-2.96%)
Mar 31, 2025	1.300	1.360	1.260	1.350	59,668,048	+0.01(+0.75%)
Mar 28, 2025	1.450	1.460	1.330	1.340	72,106,632	-0.10(-6.94%)
Mar 27, 2025	1.440	1.470	1.410	1.440	40,691,320	-0.02(-1.37%)
Mar 26, 2025	1.535	1.570	1.440	1.460	58,829,540	-0.07(-4.58%)
Mar 25, 2025	1.550	1.630	1.530	1.530	44,643,056	-0.01(-0.65%)
Mar 24, 2025	1.550	1.600	1.540	1.540	49,544,440	+0.01(+0.65%)
Mar 21, 2025	1.560	1.590	1.520	1.530	56,038,312	-0.06(-3.77%)
Mar 20, 2025	1.560	1.650	1.550	1.590	64,661,092	+0.01(+0.63%)
Mar 19, 2025	1.570	1.675	1.550	1.580	98,476,200	-0.04(-2.47%)
Mar 18, 2025	1.700	1.720	1.610	1.620	60,612,012	-0.08(-4.71%)
Mar 17, 2025	1.660	1.720	1.650	1.700	41,152,400	+0.04(+2.41%)
Mar 14, 2025	1.650	1.710	1.625	1.660	48,726,204	+0.01(+0.61%)
Mar 13, 2025	1.650	1.750	1.600	1.650	52,644,808	-0.01(-0.60%)
Mar 12, 2025	1.720	1.769	1.640	1.660	75,003,424	-0.01(-0.60%)
Mar 11, 2025	1.700	1.760	1.590	1.670	73,354,512	-0.04(-2.34%)
Mar 10, 2025	1.720	1.810	1.670	1.710	66,688,528	-0.07(-3.93%)
Mar 07, 2025	1.650	1.810	1.620	1.780	73,436,064	+0.13(+7.88%)
Mar 06, 2025	1.640	1.690	1.580	1.650	53,842,636	-0.04(-2.37%)
Mar 05, 2025	1.600	1.700	1.550	1.690	66,790,360	+0.07(+4.32%)
Mar 04, 2025	1.380	1.680	1.370	1.620	96,381,008	+0.12(+8.00%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices