Stockscreener 앱 받기
2.51
20.10%
0.42
시간 외 거래:
2.47
-0.04
-1.59%
Plug Power Inc 주식 (PLUG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $2.54 | $2.10 | $0.44 | 116,142,605.0 | +20.10% |
| 2024-11-01 | $2.19 | $1.97 | $0.22 | 50,790,972.0 | +6.63% |
| 2024-10-31 | $2.01 | $1.94 | $0.07 | 38,819,868.0 | -2.49% |
| 2024-10-30 | $2.14 | $1.99 | $0.15 | 54,407,100.0 | -5.63% |
| 2024-10-29 | $2.24 | $2.08 | $0.16 | 40,712,611.0 | -4.91% |
| 2024-10-28 | $2.27 | $2.15 | $0.12 | 31,318,732.0 | +4.19% |
| 2024-10-25 | $2.27 | $2.12 | $0.15 | 44,193,005.0 | +0.94% |
| 2024-10-24 | $2.18 | $2.06 | $0.12 | 35,711,935.0 | +2.40% |
| 2024-10-23 | $2.19 | $2.05 | $0.14 | 42,396,056.0 | -6.31% |
| 2024-10-22 | $2.42 | $2.21 | $0.21 | 45,228,361.0 | -6.33% |
| 2024-10-21 | $2.37 | $2.20 | $0.17 | 52,127,474.0 | +5.80% |
| 2024-10-18 | $2.25 | $2.04 | $0.21 | 49,632,739.0 | +9.80% |
| 2024-10-17 | $2.06 | $2.01 | $0.055 | 30,670,357.0 | -1.45% |
| 2024-10-16 | $2.14 | $2.05 | $0.09 | 36,264,182.0 | +0.49% |
| 2024-10-15 | $2.13 | $2.03 | $0.10 | 30,655,799.0 | -0.96% |
| 2024-10-14 | $2.12 | $2.04 | $0.08 | 25,211,877.0 | -1.89% |
| 2024-10-11 | $2.13 | $1.94 | $0.1898 | 35,555,203.0 | +7.61% |
| 2024-10-10 | $2.03 | $1.95 | $0.08 | 29,834,117.0 | -3.43% |
| 2024-10-09 | $2.11 | $2.01 | $0.10 | 35,674,866.0 | -0.97% |
| 2024-10-08 | $2.25 | $2.05 | $0.1975 | 42,397,965.0 | -8.44% |
Plug Power Inc 주식 (PLUG) 연도별 가격 이력
이 심층 분석에서는 Plug Power Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PLUG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Plug Power Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Plug Power Inc 주식 (PLUG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.54 | $1.97 | $0.57 | 283,076,182.0 | +28.06% |
| 2024-10 | $2.42 | $1.94 | $0.48 | 880,100,700.0 | -13.27% |
| 2024-09 | $2.30 | $1.60 | $0.70 | 792,196,401.0 | +20.21% |
| 2024-08 | $2.53 | $1.86 | $0.668 | 751,710,351.0 | -23.89% |
| 2024-07 | $3.34 | $2.21 | $1.13 | 902,228,406.0 | +6.01% |
| 2024-06 | $3.55 | $2.31 | $1.24 | 626,042,943.0 | -30.03% |
| 2024-05 | $4.90 | $2.28 | $2.62 | 979,994,097.0 | +44.16% |
| 2024-04 | $3.50 | $2.25 | $1.25 | 565,790,359.0 | -32.85% |
| 2024-03 | $4.33 | $3.05 | $1.28 | 657,232,708.0 | -2.55% |
| 2024-02 | $5.14 | $2.83 | $2.31 | 910,512,645.0 | -20.67% |
| 2024-01 | $4.85 | $2.26 | $2.58 | 1,165,813,273.0 | -1.11% |
Plug Power Inc 주식 (PLUG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.99 | $3.77 | $1.22 | 693,522,797.0 | +11.39% |
| 2023-11 | $6.96 | $3.22 | $3.73 | 949,544,267.0 | -31.41% |
| 2023-10 | $7.90 | $5.58 | $2.32 | 576,268,201.0 | -22.50% |
| 2023-09 | $8.83 | $7.27 | $1.56 | 301,153,077.0 | -10.17% |
| 2023-08 | $13.17 | $7.78 | $5.39 | 465,678,651.0 | -35.52% |
| 2023-07 | $13.44 | $9.81 | $3.63 | 544,112,839.0 | +26.28% |
| 2023-06 | $11.78 | $8.01 | $3.77 | 535,089,875.0 | +24.88% |
| 2023-05 | $9.50 | $7.39 | $2.11 | 519,259,925.0 | -7.86% |
| 2023-04 | $11.76 | $8.37 | $3.39 | 444,043,069.0 | -22.95% |
| 2023-03 | $15.03 | $10.30 | $4.73 | 433,913,656.0 | -21.18% |
| 2023-02 | $18.88 | $13.91 | $4.97 | 281,345,357.0 | -12.63% |
| 2023-01 | $18.13 | $11.90 | $6.22 | 383,229,492.0 | +37.59% |
Plug Power Inc 주식 (PLUG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $16.20 | $11.49 | $4.71 | 324,968,284.0 | -22.49% |
| 2022-11 | $18.26 | $14.32 | $3.94 | 362,523,477.0 | -0.13% |
| 2022-10 | $23.45 | $15.32 | $8.13 | 378,864,288.0 | -23.94% |
| 2022-09 | $30.43 | $20.48 | $9.95 | 357,437,049.0 | -25.07% |
| 2022-08 | $31.56 | $20.55 | $11.01 | 580,082,047.0 | +31.46% |
| 2022-07 | $22.26 | $14.75 | $7.51 | 425,390,711.0 | +28.72% |
| 2022-06 | $19.70 | $13.90 | $5.80 | 406,082,177.0 | -10.34% |
| 2022-05 | $23.48 | $12.70 | $10.79 | 545,348,474.0 | -12.08% |
| 2022-04 | $32.05 | $20.08 | $11.97 | 404,967,898.0 | -26.53% |
| 2022-03 | $29.99 | $21.27 | $8.72 | 491,764,614.0 | +13.13% |
| 2022-02 | $25.80 | $18.30 | $7.50 | 364,067,835.0 | +15.64% |
| 2022-01 | $29.27 | $17.51 | $11.76 | 476,560,718.0 | -22.53% |
8.85%
3.75%
자본화:
|
볼륨(24시간):