Plug Power Inc (PLUN)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1594 | -8.68664850136 | 1.835 | 1.87 | 1.5252 | 752035 | 1.66345921 | DE |
| 4 | -1.1044 | -39.726618705 | 2.78 | 2.87 | 1.5252 | 1002901 | 2.04383358 | DE |
| 12 | -0.1244 | -6.91111111111 | 1.8 | 3.299 | 1.5252 | 1066021 | 2.28942416 | DE |
| 26 | -0.1242 | -6.90076675186 | 1.7998 | 3.299 | 1.4552 | 883201 | 2.10126669 | DE |
| 52 | -2.6053999 | -60.8596113258 | 4.2809999 | 4.699 | 1.4552 | 893368 | 2.47262638 | DE |
| 156 | -16.7724 | -90.9171725932 | 18.448 | 32 | 1.4552 | 531419 | 4.69318135 | DE |
| 260 | -2.3674 | -58.5555280732 | 4.043 | 59.8 | 1.4552 | 379140 | 7.53116566 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739482020 | 1.682 | 0.08 | 5.20 | 1.5998 | 1.7122 | 1.575 | 728938 |
| 1739395620 | 1.5988 | 0.03 | 2.20 | 1.6 | 1.6359999 | 1.5251999 | 627602 |
| 1739309220 | 1.5644 | -0.11 | -6.36 | 1.6518 | 1.6888 | 1.5516 | 917866 |
| 1739222820 | 1.6706 | -0.11 | -6.14 | 1.8 | 1.8478 | 1.6062 | 1356976 |
| 1738963620 | 1.7798 | -0.05 | -2.62 | 1.84 | 1.87 | 1.7512 | 396974 |
| 1738877220 | 1.8276 | 0.03 | 1.61 | 1.835 | 1.86 | 1.8002 | 460758 |
| 1738790820 | 1.7986 | -0.09 | -4.83 | 1.88 | 1.929 | 1.7986 | 499170 |
| 1738704420 | 1.8898 | 0.08 | 4.43 | 1.8002 | 1.9486 | 1.8002 | 492788 |
| 1738618020 | 1.8096 | 0.01 | 0.68 | 1.76 | 1.8858 | 1.702 | 786667 |
| 1738358820 | 1.7974 | -0.05 | -2.48 | 1.8432 | 1.9096 | 1.7802 | 562598 |
| 1738272420 | 1.8432 | 0.03 | 1.44 | 1.8198 | 1.8898 | 1.7702 | 619823 |
| 1738186020 | 1.817 | -0.06 | -3.09 | 1.8898 | 1.92 | 1.7522 | 929226 |
| 1738099620 | 1.875 | 0.01 | 0.69 | 1.8622 | 1.94 | 1.8052 | 605348 |
| 1738013220 | 1.8622 | -0.12 | -6.23 | 1.961 | 1.9698 | 1.8102 | 915672 |
| 1737754020 | 1.986 | -0.03 | -1.24 | 2.0194999 | 2.0995 | 1.9752 | 776845 |
| 1737667620 | 2.011 | 0.06 | 3.04 | 1.964 | 2.0315 | 1.9202 | 1029994 |
| 1737581220 | 1.9516 | -0.16 | -7.66 | 2.115 | 2.198 | 1.9364 | 1479097 |
| 1737494820 | 2.1135 | -0.2 | -8.57 | 2.29 | 2.33 | 2.0905 | 1435891 |
| 1737408420 | 2.3115 | -0.07 | -2.74 | 2.374 | 2.3985 | 2.2155 | 1272081 |
| 1737149220 | 2.3765 | -0.3 | -11.16 | 2.7495 | 2.7795 | 2.3319999 | 2540262 |
| 1737062820 | 2.6749999 | 0.04 | 1.54 | 2.7799999 | 2.87 | 2.49 | 2352374 |
| 1736976420 | 2.6345 | 0.04 | 1.46 | 2.6004999 | 2.8195 | 2.591 | 1045530 |
| 1736890020 | 2.5964999 | -0.05 | -2.02 | 2.6575 | 2.9 | 2.5785 | 747470 |
| 1736803620 | 2.65 | -0.15 | -5.49 | 2.7799999 | 2.89 | 2.5779999 | 1013905 |
| 1736544420 | 2.804 | 0.21 | 8.20 | 2.6195 | 2.9095 | 2.497 | 1377361 |
| 1736458020 | 2.5915 | 0.02 | 0.60 | 2.564 | 2.66 | 2.5205 | 350917 |
| 1736371620 | 2.576 | -0.29 | -10.04 | 2.8415 | 2.9495 | 2.482 | 1386249 |
| 1736285220 | 2.8635 | -0.17 | -5.50 | 3.0795 | 3.299 | 2.8504999 | 2515940 |
| 1736198820 | 3.0299999 | 0.47 | 18.36 | 2.6495 | 3.126 | 2.5515 | 3140319 |
| 1735939620 | 2.56 | 0.3 | 13.37 | 2.2505 | 2.56 | 2.2 | 1410923 |
| 1735853220 | 2.258 | 0.01 | 0.36 | 2.1909999 | 2.351 | 2.0924999 | 1143266 |
| 1735594020 | 2.25 | -0.03 | -1.32 | 2.258 | 2.2799999 | 2.25 | 176025 |
| 1735334820 | 2.2799999 | -0.06 | -2.44 | 2.2999999 | 2.419 | 2.1905 | 797929 |
| 1734989220 | 2.337 | -0.12 | -5.00 | 2.46 | 2.5194999 | 2.3045 | 682230 |
| 1734730020 | 2.46 | 0.24 | 10.81 | 2.238 | 2.4895 | 2.04 | 1728104 |
| 1734643620 | 2.22 | 0.07 | 3.26 | 2.1505 | 2.2395 | 2.1 | 812981 |
| 1734557220 | 2.15 | -0.2 | -8.43 | 2.341 | 2.3995 | 2.1015 | 844582 |
| 1734470820 | 2.348 | 0.02 | 0.92 | 2.2999999 | 2.4195 | 2.2345 | 595558 |
| 1734384420 | 2.3264999 | 0.01 | 0.28 | 2.2999999 | 2.3595 | 2.214 | 438373 |
| 1734125220 | 2.3199999 | 0.03 | 1.40 | 2.2825 | 2.3199999 | 2.1735 | 752768 |
| 1734038820 | 2.2879999 | -0.09 | -3.78 | 2.38 | 2.395 | 2.2735 | 402010 |
| 1733952420 | 2.378 | -0.01 | -0.36 | 2.3664999 | 2.4805 | 2.2679999 | 865832 |
| 1733866020 | 2.3864999 | -0.16 | -6.25 | 2.545 | 2.62 | 2.3535 | 1350205 |
| 1733779620 | 2.5455 | 0.3 | 13.11 | 2.24 | 2.6945 | 2.2254999 | 2037098 |
| 1733520420 | 2.2505 | -0.05 | -1.96 | 2.29 | 2.4345 | 2.221 | 1436914 |
| 1733434020 | 2.2955 | 0.29 | 14.20 | 2 | 2.4 | 1.9566 | 3166708 |
| 1733347620 | 2.0099999 | 0.1 | 5.19 | 1.9598 | 2.0194999 | 1.8702 | 1260088 |
| 1733261220 | 1.9108 | -0.27 | -12.55 | 2.2 | 2.2294999 | 1.9108 | 1246037 |
| 1733174820 | 2.185 | 0.1 | 4.65 | 2.11 | 2.3199999 | 2.0905 | 1103578 |
| 1732915620 | 2.088 | 0.06 | 3.09 | 2.04 | 2.1595 | 2.0205 | 663618 |
| 1732829220 | 2.0255 | 0 | 0.25 | 2.0005 | 2.0499999 | 2.0005 | 152109 |
| 1732742820 | 2.0205 | 0.06 | 2.89 | 1.96 | 2.1525 | 1.9526 | 782383 |
| 1732656420 | 1.9638 | -0.15 | -6.95 | 2.075 | 2.1095 | 1.9638 | 604329 |
| 1732570020 | 2.1105 | 0.28 | 15.21 | 1.8002 | 2.1395 | 1.8002 | 1550215 |
| 1732310820 | 1.8318 | 0.03 | 1.76 | 1.8202 | 1.89 | 1.795 | 633989 |
| 1732224420 | 1.8002 | -0 | -0.04 | 1.8 | 1.8598 | 1.7852 | 357624 |
| 1732138020 | 1.801 | -0.01 | -0.80 | 1.824 | 1.9 | 1.8 | 562625 |
| 1732051620 | 1.8156 | -0.05 | -2.66 | 1.89 | 1.9198 | 1.8062 | 525240 |
| 1731965220 | 1.8652 | 0.08 | 4.34 | 1.769 | 1.9198 | 1.7302 | 941971 |
| 1731705960 | 1.7876 | -0.08 | -4.46 | 1.8594 | 1.9082 | 1.756 | 754650 |
| 1731619560 | 1.871 | 0.01 | 0.55 | 1.8598 | 1.96 | 1.7652 | 1183851 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
