Plug Power Inc. (0R1J.IL)
IOB - IOB Delayed price. Currency in USD
Add to watchlist
At close: 07:14PM BST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 2.6500 | 2.6500 | 2.4600 | 2.5852 | 2.5852 | 289,009 |
| 07 May 2024 | 2.7452 | 2.7600 | 2.6000 | 2.6353 | 2.6353 | 246,461 |
| 03 May 2024 | 2.4852 | 2.7790 | 2.4692 | 2.7452 | 2.7452 | 507,515 |
| 02 May 2024 | 2.3600 | 2.4700 | 2.4000 | 2.3452 | 2.3452 | 245,588 |
| 01 May 2024 | 2.2952 | 2.3991 | 2.2900 | 2.2952 | 2.2952 | 109,586 |
| 30 Apr 2024 | 2.4300 | 2.3900 | 2.2800 | 2.3352 | 2.3352 | 84,310 |
| 29 Apr 2024 | 2.4553 | 2.6000 | 2.4320 | 2.5152 | 2.5152 | 246,080 |
| 26 Apr 2024 | 2.4253 | 2.4400 | 2.3908 | 2.4253 | 2.4253 | 155,989 |
| 25 Apr 2024 | 2.4253 | 2.4491 | 2.2550 | 2.3252 | 2.3252 | 592,337 |
| 24 Apr 2024 | 2.6400 | 2.6750 | 2.3900 | 2.4553 | 2.4553 | 502,359 |
| 23 Apr 2024 | 2.5252 | 2.7400 | 2.5100 | 2.7153 | 2.7153 | 349,016 |
| 22 Apr 2024 | 2.5852 | 2.6000 | 2.4500 | 2.4952 | 2.4952 | 159,760 |
| 19 Apr 2024 | 2.6453 | 2.7200 | 2.5671 | 2.6400 | 2.6400 | 110,298 |
| 18 Apr 2024 | 2.7552 | 2.7900 | 2.6100 | 2.7452 | 2.7452 | 112,920 |
| 17 Apr 2024 | 2.6953 | 2.8200 | 2.6600 | 2.7053 | 2.7053 | 154,526 |
| 16 Apr 2024 | 2.8300 | 2.8000 | 2.6825 | 2.7253 | 2.7253 | 335,803 |
| 15 Apr 2024 | 2.9200 | 2.9400 | 2.8000 | 2.8052 | 2.8052 | 294,694 |
| 12 Apr 2024 | 2.9753 | 2.9800 | 2.8600 | 2.8653 | 2.8653 | 158,998 |
| 11 Apr 2024 | 3.0800 | 3.1500 | 2.9000 | 2.9653 | 2.9653 | 358,048 |
| 10 Apr 2024 | 3.2652 | 3.2601 | 3.0350 | 3.1353 | 3.1353 | 158,811 |
| 09 Apr 2024 | 3.1200 | 3.3200 | 3.1200 | 3.2352 | 3.2352 | 289,632 |
| 08 Apr 2024 | 3.1400 | 3.2190 | 3.0500 | 3.1400 | 3.1400 | 146,358 |
| 05 Apr 2024 | 3.1953 | 3.1900 | 2.9800 | 3.0852 | 3.0852 | 422,234 |
| 04 Apr 2024 | 3.2452 | 3.3900 | 3.2300 | 3.3653 | 3.3653 | 184,437 |
| 03 Apr 2024 | 3.1700 | 3.2188 | 3.0511 | 3.1653 | 3.1653 | 217,756 |
| 02 Apr 2024 | 3.4500 | 3.3500 | 3.1532 | 3.3252 | 3.3252 | 214,608 |
| 28 Mar 2024 | 3.4705 | 3.5000 | 3.3500 | 3.4705 | 3.4705 | 190,257 |
| 27 Mar 2024 | 3.2945 | 3.5200 | 3.2000 | 3.5250 | 3.5250 | 657,478 |
| 26 Mar 2024 | 3.3705 | 3.4088 | 3.2200 | 3.3705 | 3.3705 | 197,083 |
| 25 Mar 2024 | 3.4400 | 3.5300 | 3.3100 | 3.3145 | 3.3145 | 214,318 |
| 22 Mar 2024 | 3.6145 | 3.5600 | 3.3900 | 3.4850 | 3.4850 | 209,554 |
| 21 Mar 2024 | 3.5945 | 3.7100 | 3.4700 | 3.5945 | 3.5945 | 224,889 |
| 20 Mar 2024 | 3.2650 | 3.5688 | 3.1200 | 3.3650 | 3.3650 | 439,868 |
| 19 Mar 2024 | 3.2745 | 3.2200 | 3.0500 | 3.1545 | 3.1545 | 268,015 |
| 18 Mar 2024 | 3.3545 | 3.3600 | 3.1600 | 3.2345 | 3.2345 | 269,492 |
| 15 Mar 2024 | 3.3800 | 3.4600 | 3.2600 | 3.3800 | 3.3800 | 165,359 |
| 14 Mar 2024 | 3.4200 | 3.4600 | 3.2750 | 3.4200 | 3.4200 | 308,525 |
| 13 Mar 2024 | 3.5745 | 3.5200 | 3.3300 | 3.4505 | 3.4505 | 258,478 |
| 12 Mar 2024 | 3.7000 | 3.7488 | 3.4800 | 3.5650 | 3.5650 | 295,650 |
| 11 Mar 2024 | 4.0450 | 4.0900 | 3.6500 | 3.9050 | 3.9050 | 463,501 |
| 08 Mar 2024 | 3.9345 | 4.3300 | 3.9000 | 4.0545 | 4.0545 | 478,258 |
| 07 Mar 2024 | 3.9905 | 4.1600 | 3.8200 | 3.9650 | 3.9650 | 602,815 |
| 06 Mar 2024 | 3.6545 | 4.1000 | 3.6400 | 3.9545 | 3.9545 | 659,669 |
| 05 Mar 2024 | 3.7705 | 3.8000 | 3.6000 | 3.6345 | 3.6345 | 647,116 |
| 04 Mar 2024 | 3.8250 | 4.0400 | 3.6900 | 3.7945 | 3.7945 | 983,433 |
| 01 Mar 2024 | 3.2250 | 3.8200 | 3.0500 | 3.5105 | 3.5105 | 1,147,428 |
| 29 Feb 2024 | 3.4105 | 3.8900 | 3.4600 | 3.5250 | 3.5250 | 1,115,993 |
| 28 Feb 2024 | 3.5250 | 3.6300 | 3.3800 | 3.5250 | 3.5250 | 640,691 |
| 27 Feb 2024 | 3.0400 | 3.5400 | 3.0400 | 3.3450 | 3.3450 | 624,618 |
| 26 Feb 2024 | 3.0250 | 3.0700 | 2.8350 | 2.9945 | 2.9945 | 401,651 |
| 23 Feb 2024 | 3.2000 | 3.3588 | 3.0309 | 3.0650 | 3.0650 | 397,119 |
| 22 Feb 2024 | 3.5345 | 3.5500 | 3.2000 | 3.2850 | 3.2850 | 249,084 |
| 21 Feb 2024 | 3.6705 | 3.7300 | 3.4200 | 3.5345 | 3.5345 | 285,305 |
| 20 Feb 2024 | 3.8945 | 3.8986 | 3.7000 | 3.7745 | 3.7745 | 242,382 |
| 19 Feb 2024 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | - |
| 16 Feb 2024 | 4.0105 | 3.9900 | 3.7500 | 3.8650 | 3.8650 | 370,421 |
| 15 Feb 2024 | 4.2345 | 4.2800 | 3.9500 | 4.0745 | 4.0745 | 492,601 |
| 14 Feb 2024 | 4.2200 | 4.3500 | 4.0900 | 4.2145 | 4.2145 | 319,342 |
| 13 Feb 2024 | 4.5600 | 4.5700 | 4.0900 | 4.2250 | 4.2250 | 351,611 |
| 12 Feb 2024 | 4.3505 | 4.6900 | 4.3000 | 4.5050 | 4.5050 | 572,808 |
| 09 Feb 2024 | 4.1705 | 4.4300 | 4.1700 | 4.1745 | 4.1745 | 337,910 |
| 08 Feb 2024 | 4.2145 | 4.2900 | 4.1000 | 4.2145 | 4.2145 | 268,473 |
| 07 Feb 2024 | 4.4945 | 4.6100 | 4.1800 | 4.3250 | 4.3250 | 360,925 |
| 06 Feb 2024 | 4.2905 | 4.5400 | 3.9699 | 4.2600 | 4.2600 | 494,715 |
| 05 Feb 2024 | 4.5905 | 4.6100 | 4.1600 | 4.2745 | 4.2745 | 683,145 |
| 02 Feb 2024 | 4.8250 | 5.0100 | 4.5000 | 4.8045 | 4.8045 | 582,155 |
| 01 Feb 2024 | 4.5745 | 5.1400 | 4.4200 | 4.5050 | 4.5050 | 1,866,720 |
| 31 Jan 2024 | 3.6745 | 4.8400 | 3.9792 | 4.3450 | 4.3450 | 1,615,505 |
| 30 Jan 2024 | 3.7545 | 3.8582 | 3.6500 | 3.7505 | 3.7505 | 255,455 |
| 29 Jan 2024 | 3.4000 | 3.7500 | 3.3306 | 3.6250 | 3.6250 | 522,082 |
| 26 Jan 2024 | 3.3745 | 3.6000 | 3.4000 | 3.5000 | 3.5000 | 278,847 |
| 25 Jan 2024 | 3.4345 | 3.5192 | 3.2200 | 3.2945 | 3.2945 | 1,299,812 |
| 24 Jan 2024 | 3.6400 | 4.0300 | 3.4000 | 3.7745 | 3.7745 | 1,757,145 |
| 23 Jan 2024 | 2.8745 | 3.5500 | 2.8090 | 3.2345 | 3.2345 | 1,510,351 |
| 22 Jan 2024 | 2.7145 | 3.0700 | 2.7000 | 2.7945 | 2.7945 | 788,907 |
| 19 Jan 2024 | 2.4250 | 2.6600 | 2.3900 | 2.4945 | 2.4945 | 762,142 |
| 18 Jan 2024 | 2.2600 | 2.5400 | 2.2200 | 2.3145 | 2.3145 | 1,134,236 |
| 17 Jan 2024 | 2.9600 | 2.9900 | 2.6377 | 2.8545 | 2.8545 | 627,143 |
| 16 Jan 2024 | 3.3745 | 3.3800 | 3.0000 | 3.1345 | 3.1345 | 638,784 |
| 15 Jan 2024 | 3.6145 | 3.6145 | 3.6145 | 3.6145 | 3.6145 | - |
| 12 Jan 2024 | 3.7450 | 3.8000 | 3.5100 | 3.6145 | 3.6145 | 379,550 |
| 11 Jan 2024 | 4.0905 | 4.0000 | 3.6300 | 3.6545 | 3.6545 | 615,647 |
| 10 Jan 2024 | 4.2250 | 4.2200 | 3.9000 | 3.9250 | 3.9250 | 545,308 |
| 09 Jan 2024 | 4.3200 | 4.3400 | 4.1850 | 4.3105 | 4.3105 | 300,283 |
| 08 Jan 2024 | 4.2600 | 4.4193 | 4.1888 | 4.2600 | 4.2600 | 179,777 |
| 05 Jan 2024 | 4.3345 | 4.5588 | 4.1788 | 4.4345 | 4.4345 | 301,424 |
| 04 Jan 2024 | 4.3850 | 4.4699 | 4.2950 | 4.3850 | 4.3850 | 288,306 |
| 03 Jan 2024 | 4.6250 | 4.5800 | 4.1650 | 4.2945 | 4.2945 | 650,016 |
| 02 Jan 2024 | 4.5745 | 4.8488 | 4.3900 | 4.7050 | 4.7050 | 439,375 |
| 29 Dec 2023 | 4.7305 | 4.7317 | 4.5000 | 4.7305 | 4.7305 | 163,262 |
| 28 Dec 2023 | 4.7200 | 4.8300 | 4.6100 | 4.7200 | 4.7200 | 253,240 |
| 27 Dec 2023 | 4.7795 | 4.8477 | 4.7100 | 4.7795 | 4.7795 | 207,687 |
| 22 Dec 2023 | 4.3800 | 4.5987 | 4.2312 | 4.3705 | 4.3705 | 375,541 |
| 21 Dec 2023 | 4.2250 | 4.4800 | 4.2000 | 4.3945 | 4.3945 | 358,741 |
| 20 Dec 2023 | 4.4105 | 4.6300 | 4.3100 | 4.4105 | 4.4105 | 366,421 |
| 19 Dec 2023 | 4.2050 | 4.5513 | 4.1900 | 4.3850 | 4.3850 | 351,193 |
| 18 Dec 2023 | 4.6400 | 4.7700 | 4.4500 | 4.4850 | 4.4850 | 265,191 |
| 15 Dec 2023 | 4.8195 | 5.0000 | 4.5500 | 4.7740 | 4.7740 | 587,492 |
| 14 Dec 2023 | 4.2945 | 4.9600 | 4.2600 | 4.7645 | 4.7645 | 979,916 |
| 13 Dec 2023 | 3.9105 | 3.9790 | 3.7800 | 3.9050 | 3.9050 | 215,015 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.