Plug Power Inc (PLUN)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 3.0335 | 0.09 | 2.88 | 2.958 | 3.0595 | 2.8304999 | 1450231 |
| 1721075160 | 2.9485 | 0.14 | 4.95 | 2.837 | 2.9485 | 2.609 | 1347565 |
| 1720815960 | 2.8095 | 0.12 | 4.33 | 2.7195 | 2.85 | 2.6805 | 1174196 |
| 1720729560 | 2.693 | 0.2 | 7.89 | 2.5194999 | 2.7094999 | 2.4754999 | 923669 |
| 1720643220 | 2.496 | 0.1 | 4.22 | 2.3805 | 2.5059999 | 2.3605 | 525925 |
| 1720556760 | 2.395 | -0.02 | -0.79 | 2.43 | 2.4735 | 2.3255 | 477284 |
| 1720470360 | 2.414 | 0.02 | 0.77 | 2.395 | 2.4985 | 2.3595 | 536927 |
| 1720211220 | 2.3955 | 0.12 | 5.46 | 2.2745 | 2.4 | 2.2574999 | 575764 |
| 1720124820 | 2.2715 | -0.04 | -1.65 | 2.2515 | 2.2999999 | 2.2515 | 269010 |
| 1720038420 | 2.3095 | 0.18 | 8.61 | 2.1 | 2.3445 | 2.1 | 1038224 |
| 1719952020 | 2.1265 | -0 | -0.16 | 2.115 | 2.1795 | 2.053 | 585083 |
| 1719865620 | 2.13 | -0.05 | -2.27 | 2.2 | 2.228 | 2.1105 | 670206 |
| 1719606420 | 2.1795 | -0.11 | -4.70 | 2.326 | 2.494 | 2.1605 | 1042500 |
| 1719520020 | 2.287 | 0.01 | 0.31 | 2.2995 | 2.3395 | 2.2505 | 281740 |
| 1719433620 | 2.2799999 | 0.07 | 3.24 | 2.23 | 2.2955 | 2.21 | 270438 |
| 1719347160 | 2.2085 | -0.07 | -3.14 | 2.2999999 | 2.3795 | 2.2005 | 443261 |
| 1719260820 | 2.2799999 | 0.01 | 0.66 | 2.2645 | 2.2995 | 2.18 | 684627 |
| 1719001620 | 2.265 | -0.11 | -4.71 | 2.45 | 2.45 | 2.2555 | 636486 |
| 1718915160 | 2.3769999 | -0.04 | -1.55 | 2.43 | 2.52 | 2.3605 | 480037 |
| 1718828820 | 2.4145 | -0.03 | -1.17 | 2.43 | 2.46 | 2.4009999 | 219344 |
| 1718742360 | 2.443 | -0.1 | -3.89 | 2.5299999 | 2.5499999 | 2.4405 | 227331 |
| 1718656020 | 2.5419999 | 0 | 0.20 | 2.54 | 2.5795 | 2.4535 | 390115 |
| 1718396820 | 2.537 | -0.1 | -3.90 | 2.6695 | 2.6695 | 2.5185 | 831555 |
| 1718310420 | 2.64 | -0.05 | -1.90 | 2.7595 | 2.7595 | 2.592 | 696697 |
| 1718224020 | 2.691 | -0.03 | -1.19 | 2.715 | 2.929 | 2.6715 | 749606 |
| 1718137620 | 2.7235 | -0.03 | -1.16 | 2.77 | 2.7765 | 2.6585 | 351549 |
| 1718051220 | 2.7555 | 0.07 | 2.53 | 2.7005 | 2.8184999 | 2.6505 | 545089 |
| 1717792020 | 2.6875 | -0.06 | -2.29 | 2.818 | 2.8595 | 2.6505 | 625989 |
| 1717705620 | 2.7505 | -0.02 | -0.72 | 2.777 | 2.84 | 2.6755 | 905262 |
| 1717619220 | 2.7705 | -0.21 | -7.03 | 3 | 3.0475 | 2.6715 | 1613187 |
| 1717532820 | 2.98 | -0.19 | -5.95 | 3.181 | 3.1995 | 2.9615 | 615163 |
| 1717446420 | 3.1685 | 0.1 | 3.33 | 3.11 | 3.2945 | 3.1095 | 1134053 |
| 1717187220 | 3.0665 | 0.02 | 0.74 | 2.987 | 3.1145 | 2.9505 | 715607 |
| 1717100820 | 3.044 | 0.08 | 2.84 | 2.91 | 3.06 | 2.875 | 810505 |
| 1717014420 | 2.96 | -0.04 | -1.19 | 3 | 3.1 | 2.8895 | 892238 |
| 1716928020 | 2.9955 | -0.05 | -1.48 | 3.065 | 3.1955 | 2.9805 | 1207994 |
| 1716841560 | 3.0405 | 0.06 | 2.01 | 2.996 | 3.0895 | 2.9514999 | 384076 |
| 1716582420 | 2.9805 | 0.12 | 4.32 | 2.8895 | 3.0495 | 2.84 | 865817 |
| 1716496020 | 2.857 | -0.29 | -9.24 | 3.09 | 3.174 | 2.8285 | 1284727 |
| 1716409620 | 3.148 | 0.32 | 11.22 | 2.835 | 3.1785 | 2.8105 | 1205072 |
| 1716323160 | 2.8304999 | -0.09 | -3.23 | 2.9505 | 2.9695 | 2.8304999 | 628878 |
| 1716236760 | 2.925 | -0.07 | -2.24 | 2.985 | 3.016 | 2.8504999 | 502600 |
| 1715977620 | 2.992 | -0.18 | -5.56 | 3.164 | 3.1865 | 2.949 | 756059 |
| 1715891220 | 3.168 | 0.02 | 0.59 | 3.1195 | 3.2155 | 2.9925 | 696043 |
| 1715804820 | 3.1495 | -0.05 | -1.50 | 3.387 | 3.4755 | 2.935 | 3643400 |
| 1715718420 | 3.1974999 | 0.53 | 19.76 | 2.7 | 4.699 | 2.67 | 6693183 |
| 1715631960 | 2.67 | 0.29 | 12.26 | 2.38 | 2.744 | 2.358 | 1615297 |
| 1715372820 | 2.3784999 | -0.17 | -6.65 | 2.551 | 2.5855 | 2.3205 | 969624 |
| 1715286420 | 2.548 | 0.21 | 8.87 | 2.355 | 2.599 | 2.11 | 1800815 |
| 1715200020 | 2.3405 | -0.12 | -4.90 | 2.47 | 2.5095 | 2.3005 | 703641 |
| 1715113620 | 2.461 | -0.04 | -1.76 | 2.5295 | 2.569 | 2.42 | 767726 |
| 1715027220 | 2.505 | -0.04 | -1.49 | 2.58 | 2.69 | 2.4805 | 1194558 |
| 1714768020 | 2.543 | 0.25 | 10.78 | 2.2995 | 2.5695 | 2.2905 | 1269336 |
| 1714681560 | 2.2955 | 0.15 | 6.77 | 2.1995 | 2.3415 | 2.1595 | 847982 |
| 1714508820 | 2.15 | -0.09 | -4.08 | 2.2799999 | 2.2895 | 2.14 | 564019 |
| 1714422420 | 2.2414999 | -0.04 | -1.54 | 2.2999999 | 2.435 | 2.2305 | 453275 |
| 1714163220 | 2.2765 | 0.06 | 2.55 | 2.24 | 2.2995 | 2.23 | 725740 |
| 1714076820 | 2.22 | -0.03 | -1.51 | 2.25 | 2.3065 | 2.102 | 900290 |
| 1713990420 | 2.254 | -0.19 | -7.64 | 2.48 | 2.52 | 2.2405 | 1292802 |
| 1713903960 | 2.4405 | 0.1 | 4.29 | 2.3405 | 2.563 | 2.3205 | 971841 |
| 1713817560 | 2.34 | -0.07 | -2.80 | 2.398 | 2.4505 | 2.3005 | 833561 |
| 1713558420 | 2.4075 | -0.14 | -5.35 | 2.5005 | 2.551 | 2.3809999 | 598396 |
| 1713472020 | 2.5435 | -0.02 | -0.68 | 2.5785 | 2.615 | 2.4585 | 386595 |
| 1713385620 | 2.561 | 0.02 | 0.85 | 2.5194999 | 2.698 | 2.507 | 565722 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
