Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	Q	PLUG	2.69	2.77	2.60	2.64	-0.07	26,775,870	26,636	2.64	2.70
2024-05-06	Q	PLUG	2.80	2.90	2.67	2.71	-0.03	29,210,140	36,524	2.69	2.74
2024-05-03	Q	PLUG	2.56	2.78	2.56	2.74	0.29	44,784,677	43,670	2.72	2.74
2024-05-02	Q	PLUG	2.41	2.52	2.30	2.45	0.15	35,910,787	31,136	2.44	2.49
2024-05-01	Q	PLUG	2.31	2.5397	2.28	2.30	-0.01	43,038,948	40,653	2.31	2.35
2024-04-30	Q	PLUG	2.36	2.37	2.28	2.31	-0.09	29,979,225	34,194	2.30	2.33
2024-04-29	Q	PLUG	2.51	2.605	2.385	2.40	-0.01	28,061,355	36,213	2.40	2.43
2024-04-26	Q	PLUG	2.41	2.44	2.38	2.41	0.03	16,639,085	28,341	2.25	2.44
2024-04-25	Q	PLUG	2.36	2.40	2.25	2.38	-0.03	26,586,518	35,149	2.22	2.45
2024-04-24	Q	PLUG	2.66	2.6799	2.39	2.41	-0.18	37,859,236	45,235	2.41	2.44
2024-04-23	Q	PLUG	2.59	2.74	2.53	2.59	0.095	33,575,416	49,020	2.52	2.67
2024-04-22	Q	PLUG	2.58	2.595	2.45	2.49	-0.08	23,364,140	34,851	2.47	2.51
2024-04-19	Q	PLUG	2.65	2.73	2.54	2.57	-0.14	32,192,991	33,097	2.52	2.75
2024-04-18	Q	PLUG	2.74	2.79	2.615	2.71	-0.02	25,399,758	27,513	2.69	2.73
2024-04-17	Q	PLUG	2.72	2.82	2.66	2.73	0.03	22,232,090	29,732	2.70	2.73
2024-04-16	Q	PLUG	2.80	2.80	2.68	2.70	-0.15	24,049,084	38,573	2.68	2.71
2024-04-15	Q	PLUG	2.89	2.945	2.80	2.845	-0.045	21,785,615	31,090	2.82	2.84
2024-04-12	Q	PLUG	2.90	2.98	2.86	2.89	-0.07	16,330,164	28,089	2.88	2.91
2024-04-11	Q	PLUG	3.08	3.15	2.90	2.96	-0.11	28,034,280	40,455	2.96	3.18
2024-04-10	Q	PLUG	3.09	3.16	3.03	3.07	-0.18	24,282,082	33,633	3.07	3.10
2024-04-09	Q	PLUG	3.14	3.32	3.13	3.25	0.13	27,384,209	32,129	3.24	3.35
2024-04-08	Q	PLUG	3.10	3.22	3.04	3.12	-0.02	20,557,156	31,365	3.10	3.12
2024-04-05	Q	PLUG	3.00	3.19	2.99	3.14	-0.01	30,394,693	41,268	2.84	3.19
2024-04-04	Q	PLUG	3.29	3.3988	3.14	3.15	-0.08	24,138,818	29,908	3.15	3.19
2024-04-03	Q	PLUG	3.16	3.24	3.05	3.23	0.09	27,332,947	31,348	3.27	3.30
2024-04-02	Q	PLUG	3.35	3.3524	3.12	3.14	-0.30	30,983,304	42,260	3.16	6.00
2024-04-01	Q	PLUG	3.49	3.50	3.29	3.44		18,244,010	29,365	3.40	3.44
2024-03-29	Q	PLUG	3.43	3.51	3.35	3.44	0.01	0	0	3.40	3.43
2024-03-28	Q	PLUG	3.43	3.51	3.35	3.44	0.01	22,236,676	30,533	3.40	3.43
2024-03-27	Q	PLUG	3.25	3.525	3.20	3.43	0.21	36,376,356	38,416	3.40	3.45
2024-03-26	Q	PLUG	3.39	3.41	3.22	3.22	-0.11	22,432,404	29,795	3.24	3.28
2024-03-25	Q	PLUG	3.41	3.54	3.31	3.33	-0.08	19,796,226	30,181	3.31	3.61
2024-03-22	Q	PLUG	3.57	3.57	3.37	3.41	-0.18	18,927,968	29,058	3.39	3.55
2024-03-21	Q	PLUG	3.52	3.71	3.47	3.59	0.07	26,162,678	32,393	3.59	3.65
2024-03-20	Q	PLUG	3.27	3.60	3.12	3.52	0.27	37,850,176	41,224	3.54	3.56
2024-03-19	Q	PLUG	3.19	3.27	3.05	3.25		27,888,354	35,545	3.22	3.25
2024-03-18	Q	PLUG	3.36	3.36	3.16	3.25	-0.08	26,034,568	34,206	3.18	3.26
2024-03-15	Q	PLUG	3.36	3.47	3.26	3.33	-0.01	25,355,238	31,008	3.34	3.36
2024-03-14	Q	PLUG	3.46	3.46	3.25	3.34	-0.02	34,593,812	31,936	3.32	3.37
2024-03-13	Q	PLUG	3.445	3.525	3.325	3.36	-0.18	35,072,450	45,898	3.35	3.41
2024-03-12	Q	PLUG	3.71	3.71	3.48	3.54	-0.12	27,455,222	36,458	3.54	3.60
2024-03-11	Q	PLUG	4.015	4.10	3.61	3.66	-0.36	36,343,201	50,160	3.67	3.70
2024-03-08	Q	PLUG	4.05	4.33	4.00	4.02	0.12	37,737,126	45,471	4.03	4.04
2024-03-07	Q	PLUG	4.02	4.16	3.81	3.90	-0.12	32,023,132	39,209	3.90	3.98
2024-03-06	Q	PLUG	3.71	4.10	3.6303	4.02	0.39	48,443,063	47,235	3.97	3.99
2024-03-05	Q	PLUG	3.719	3.7975	3.60	3.63	-0.23	28,263,276	41,736	3.60	3.63
2024-03-04	Q	PLUG	3.89	4.02	3.68	3.86	-0.03	38,748,188	55,588	3.78	3.80
2024-03-01	Q	PLUG	3.20	3.89	3.16	3.89	0.36	77,837,420	74,635	3.80	4.09
2024-02-29	Q	PLUG	3.59	3.895	3.46	3.53	0.10	57,165,434	55,506	3.39	3.70
2024-02-28	Q	PLUG	3.47	3.63	3.37	3.43	-0.12	37,205,336	43,473	3.43	3.47
2024-02-27	Q	PLUG	3.17	3.63	3.15	3.55	0.51	54,015,838	57,505	3.32	3.64
2024-02-26	Q	PLUG	2.92	3.08	2.83	3.04	0.03	33,332,054	40,551	2.70	3.04
2024-02-23	Q	PLUG	3.25	3.27	2.98	3.01	-0.12	54,667,567	58,898	2.96	3.02
2024-02-22	Q	PLUG	3.53	3.53	3.11	3.13	-0.275	46,826,447	58,579	3.18	3.19
2024-02-21	Q	PLUG	3.73	3.74	3.3412	3.405	-0.325	44,013,148	55,014	3.43	3.50
2024-02-20	Q	PLUG	3.85	3.885	3.70	3.73	-0.23	21,813,095	35,109	3.65	3.70
2024-02-19	Q	PLUG	3.845	4.01	3.75	3.96	-0.06	0	0	3.94	3.97
2024-02-16	Q	PLUG	3.845	4.01	3.75	3.96	-0.06	31,127,356	42,241	3.94	3.97
2024-02-15	Q	PLUG	4.18	4.29	3.9406	4.02	-0.21	41,006,752	45,811	3.99	7.00
2024-02-14	Q	PLUG	4.35	4.35	4.09	4.23	0.06	29,256,006	36,735	4.18	4.26
2024-02-13	Q	PLUG	4.28	4.32	4.08	4.17	-0.40	37,899,337	47,809	4.14	4.18
2024-02-12	Q	PLUG	4.33	4.69	4.29	4.57	0.24	48,024,556	54,671	4.50	4.55
2024-02-09	Q	PLUG	4.25	4.43	4.165	4.33	0.14	40,820,065	46,020	4.31	4.34