Plug Power Inc (1PLUG)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.673 | -22.8445349627 | 2.946 | 3.0305 | 2.24 | 50962 | 2.41586595 | DE |
| 4 | -0.0255 | -1.10941918643 | 2.2985 | 3.0305 | 2.12 | 33431 | 2.49552892 | DE |
| 12 | 0.056 | 2.52593594948 | 2.217 | 3.98 | 2.1 | 28499 | 2.68119533 | DE |
| 26 | -1.259 | -35.6455266138 | 3.532 | 4.808 | 2.0805 | 27168 | 2.98915186 | DE |
| 52 | -0.963 | -29.7589616811 | 3.236 | 4.808 | 2.01 | 22789 | 3.02307979 | DE |
| 156 | -0.963 | -29.7589616811 | 3.236 | 4.808 | 2.01 | 22789 | 3.02307979 | DE |
| 260 | -0.963 | -29.7589616811 | 3.236 | 4.808 | 2.01 | 22789 | 3.02307979 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721750100 | 2.3264999 | 0.05 | 2.04 | 2.3015 | 2.35 | 2.274 | 24840 |
| 1721663700 | 2.2799999 | -0.01 | -0.61 | 2.34 | 2.4 | 2.25 | 71245 |
| 1721404500 | 2.294 | -0.65 | -21.97 | 2.419 | 2.46 | 2.24 | 106902 |
| 1721318100 | 2.94 | 0.09 | 3.30 | 2.7705 | 2.94 | 2.75 | 28057 |
| 1721231700 | 2.846 | -0.06 | -2.08 | 2.946 | 3.0305 | 2.82 | 23764 |
| 1721145300 | 2.9065 | 0.19 | 6.86 | 2.9129999 | 3 | 2.804 | 33086 |
| 1721058900 | 2.72 | -0.03 | -1.09 | 2.8175 | 2.8545 | 2.61 | 51804 |
| 1720799700 | 2.75 | 0.16 | 6.18 | 2.747 | 2.9195 | 2.7 | 78184 |
| 1720713300 | 2.59 | 0.18 | 7.29 | 2.472 | 2.679 | 2.472 | 66541 |
| 1720626900 | 2.414 | -0.01 | -0.23 | 2.39 | 2.449 | 2.374 | 21302 |
| 1720540500 | 2.4195 | -0.03 | -1.16 | 2.453 | 2.548 | 2.33 | 26438 |
| 1720454100 | 2.448 | 0.11 | 4.62 | 2.4155 | 2.4895 | 2.3815 | 32336 |
| 1720194900 | 2.34 | 0.07 | 3.04 | 2.2985 | 2.38 | 2.286 | 22057 |
| 1720108500 | 2.271 | 0.09 | 4.17 | 2.2805 | 2.2805 | 2.271 | 2300 |
| 1720022100 | 2.18 | 0.05 | 2.30 | 2.1389999 | 2.3485 | 2.1309999 | 16260 |
| 1719935700 | 2.1309999 | -0.11 | -4.80 | 2.145 | 2.207 | 2.12 | 12560 |
| 1719849300 | 2.2385 | -0 | -0.20 | 2.2365 | 2.239 | 2.19 | 9924 |
| 1719590100 | 2.243 | -0.03 | -1.45 | 2.339 | 2.487 | 2.243 | 16611 |
| 1719503700 | 2.2759999 | 0.01 | 0.31 | 2.2955 | 2.349 | 2.2655 | 14851 |
| 1719417300 | 2.269 | 0.02 | 0.82 | 2.2985 | 2.2985 | 2.2005 | 9551 |
| 1719330900 | 2.2505 | -0.02 | -0.77 | 2.2725 | 2.369 | 2.2505 | 15898 |
| 1719244500 | 2.2679999 | -0.09 | -3.82 | 2.269 | 2.332 | 2.261 | 22389 |
| 1718985300 | 2.358 | -0.07 | -2.88 | 2.3705 | 2.4394999 | 2.356 | 32684 |
| 1718898900 | 2.428 | -0.04 | -1.64 | 2.465 | 2.509 | 2.4009999 | 28823 |
| 1718812500 | 2.4685 | -0.03 | -1.26 | 2.4705 | 2.471 | 2.43 | 7975 |
| 1718726100 | 2.5 | -0.02 | -0.95 | 2.5335 | 2.542 | 2.5 | 7725 |
| 1718639700 | 2.524 | -0.01 | -0.37 | 2.556 | 2.6269999 | 2.5 | 12550 |
| 1718380500 | 2.5335 | -0.22 | -7.87 | 2.63 | 2.7094999 | 2.5005 | 19550 |
| 1718294100 | 2.75 | 0.01 | 0.36 | 2.7134999 | 2.75 | 2.6455 | 700 |
| 1718207700 | 2.74 | 0.03 | 1.14 | 2.7555 | 2.9089999 | 2.74 | 22160 |
| 1718121300 | 2.709 | -0.1 | -3.58 | 2.7759999 | 2.7759999 | 2.684 | 6278 |
| 1718034900 | 2.8095 | 0.03 | 1.17 | 2.684 | 2.8095 | 2.671 | 15400 |
| 1717775700 | 2.777 | -0.01 | -0.47 | 2.786 | 2.8495 | 2.68 | 32573 |
| 1717689300 | 2.79 | 0.04 | 1.45 | 2.793 | 2.847 | 2.692 | 28274 |
| 1717602900 | 2.75 | -0.27 | -8.82 | 3.0059999 | 3.0355 | 2.7075 | 27659 |
| 1717516500 | 3.016 | -0.15 | -4.68 | 3.174 | 3.175 | 2.98 | 14298 |
| 1717430100 | 3.164 | 0.13 | 4.22 | 3.097 | 3.2559999 | 3.096 | 58402 |
| 1717170900 | 3.036 | 0.1 | 3.41 | 3.041 | 3.133 | 2.99 | 30900 |
| 1717084500 | 2.936 | -0.04 | -1.28 | 2.976 | 3.0395 | 2.9 | 23972 |
| 1716998100 | 2.974 | -0.1 | -3.25 | 3.0395 | 3.07 | 2.91 | 18816 |
| 1716911700 | 3.074 | 0.07 | 2.47 | 3.049 | 3.156 | 3.046 | 28171 |
| 1716825300 | 3 | 0.04 | 1.49 | 2.96 | 3.02 | 2.96 | 11857 |
| 1716566100 | 2.956 | 0.01 | 0.20 | 2.9 | 2.956 | 2.854 | 16057 |
| 1716479700 | 2.95 | -0.2 | -6.35 | 3.117 | 3.185 | 2.95 | 20222 |
| 1716393300 | 3.15 | 0.29 | 10.14 | 2.86 | 3.1955 | 2.824 | 35261 |
| 1716306900 | 2.86 | -0.12 | -3.90 | 2.95 | 2.95 | 2.834 | 12156 |
| 1716220500 | 2.976 | -0.1 | -3.25 | 2.986 | 3.0775 | 2.931 | 18130 |
| 1715961300 | 3.076 | 0.04 | 1.32 | 3.15 | 3.19 | 3.076 | 8990 |
| 1715874900 | 3.036 | -0.12 | -3.92 | 3.144 | 3.19 | 2.9625 | 15858 |
| 1715788500 | 3.16 | -0.14 | -4.24 | 3.3925 | 3.506 | 3 | 64115 |
| 1715702100 | 3.3 | 0.65 | 24.34 | 2.7225 | 3.98 | 2.662 | 91198 |
| 1715615700 | 2.654 | 0.2 | 8.08 | 2.395 | 2.686 | 2.31 | 40355 |
| 1715356500 | 2.4554999 | 0.26 | 11.61 | 2.56 | 2.64 | 2.37 | 28574 |
| 1715270100 | 2.2 | -0.22 | -9.02 | 2.4 | 2.4 | 2.1 | 11675 |
| 1715183700 | 2.418 | -0.11 | -4.28 | 2.482 | 2.482 | 2.3405 | 7700 |
| 1715097300 | 2.5259999 | -0.15 | -5.57 | 2.5339999 | 2.5684999 | 2.494 | 44841 |
| 1715010900 | 2.675 | 0.15 | 5.98 | 2.5485 | 2.675 | 2.4634999 | 45912 |
| 1714751700 | 2.524 | 0.32 | 14.73 | 2.41 | 2.56 | 2.2405 | 52595 |
| 1714665300 | 2.2 | 0.01 | 0.46 | 2.217 | 2.303 | 2.2 | 32130 |
| 1714492500 | 2.19 | -0.11 | -4.58 | 2.2879999 | 2.2879999 | 2.1195 | 10576 |
| 1714406100 | 2.295 | 0.02 | 0.66 | 2.296 | 2.42 | 2.289 | 39625 |
| 1714146900 | 2.2799999 | 0.1 | 4.59 | 2.274 | 2.2799999 | 2.2375 | 23094 |
| 1714060500 | 2.18 | -0.12 | -5.01 | 2.21 | 2.242 | 2.0804999 | 9621 |
| 1713974100 | 2.295 | -0.17 | -6.78 | 2.453 | 2.5099999 | 2.2305 | 25236 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
