Skip to main content

Blink Charging Company (NQ: BLNK )

3.010 +0.030 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 5.910 6.740 5.200 5.680 67,230,064 +1.67(+41.65%)
Jun 29, 2020 3.360 4.540 3.220 4.010 23,895,048 +0.99(+32.78%)
Jun 26, 2020 2.770 3.050 2.650 3.020 2,343,900 +0.30(+11.03%)
Jun 25, 2020 2.780 2.800 2.480 2.720 878,462 +0.17(+6.67%)
Jun 24, 2020 2.680 2.700 2.400 2.550 852,941 -0.11(-4.14%)
Jun 23, 2020 2.900 2.980 2.650 2.660 986,314 -0.23(-7.96%)
Jun 22, 2020 2.560 3.050 2.500 2.890 2,328,302 +0.38(+15.14%)
Jun 19, 2020 2.550 2.630 2.480 2.510 1,056,500 +0.12(+5.02%)
Jun 18, 2020 2.390 2.450 2.340 2.390 594,428 -0.03(-1.24%)
Jun 17, 2020 2.420 2.450 2.300 2.420 500,770 +0.01(+0.41%)
Jun 16, 2020 2.460 2.460 2.320 2.410 549,363 +0.04(+1.69%)
Jun 15, 2020 2.160 2.410 2.110 2.370 653,473 +0.12(+5.33%)
Jun 12, 2020 2.410 2.440 2.120 2.250 652,400 -0.04(-1.75%)
Jun 11, 2020 2.530 2.750 2.250 2.290 3,264,266 -0.06(-2.55%)
Jun 10, 2020 2.120 2.600 2.100 2.350 2,192,333 +0.28(+13.53%)
Jun 09, 2020 2.240 2.250 1.980 2.070 645,959 -0.13(-5.91%)
Jun 08, 2020 2.240 2.290 2.150 2.200 681,512 +0.00(+0.00%)
Jun 05, 2020 2.340 2.420 2.060 2.200 937,800 +0.04(+1.85%)
Jun 04, 2020 1.930 2.250 1.780 2.160 2,160,730 +0.27(+14.29%)
Jun 03, 2020 1.780 1.980 1.765 1.890 970,883 +0.11(+6.17%)
Jun 02, 2020 1.810 1.840 1.760 1.780 197,561 +0.01(+0.56%)
Jun 01, 2020 1.730 1.850 1.670 1.770 835,580 +0.08(+4.73%)
May 29, 2020 1.660 1.700 1.660 1.690 124,200 +0.03(+1.81%)
May 28, 2020 1.700 1.850 1.660 1.660 571,382 -0.02(-1.19%)
May 27, 2020 1.690 1.710 1.640 1.680 191,693 +0.00(+0.00%)
May 26, 2020 1.680 1.710 1.640 1.680 217,102 +0.01(+0.60%)
May 22, 2020 1.670 1.680 1.640 1.670 126,700 +0.02(+1.21%)
May 21, 2020 1.670 1.680 1.640 1.650 152,024 -0.02(-1.20%)
May 20, 2020 1.670 1.700 1.630 1.670 185,955 +0.01(+0.60%)
May 19, 2020 1.700 1.730 1.630 1.660 150,567 -0.02(-1.19%)
May 18, 2020 1.680 1.750 1.650 1.680 210,257 +0.01(+0.60%)
May 15, 2020 1.680 1.702 1.630 1.670 167,700 +0.00(+0.00%)
May 14, 2020 1.680 1.730 1.550 1.670 283,345 -0.06(-3.47%)
May 13, 2020 1.890 1.900 1.660 1.730 390,435 -0.11(-5.98%)
May 12, 2020 1.650 1.890 1.630 1.840 951,827 +0.19(+11.52%)
May 11, 2020 1.680 1.700 1.640 1.650 170,793 -0.03(-1.79%)
May 08, 2020 1.690 1.690 1.650 1.680 142,700 -0.01(-0.59%)
May 07, 2020 1.640 1.690 1.600 1.690 158,728 +0.06(+3.68%)
May 06, 2020 1.670 1.700 1.620 1.630 73,120 -0.02(-1.21%)
May 05, 2020 1.670 1.730 1.630 1.650 175,098 -0.01(-0.60%)
May 04, 2020 1.650 1.680 1.600 1.660 106,145 -0.02(-1.19%)
May 01, 2020 1.680 1.698 1.600 1.680 201,700 -0.01(-0.59%)
Apr 30, 2020 1.770 1.770 1.680 1.690 202,240 -0.03(-1.74%)
Apr 29, 2020 1.740 1.800 1.720 1.720 349,583 +0.00(+0.00%)
Apr 28, 2020 1.750 1.750 1.690 1.720 169,897 +0.03(+1.78%)
Apr 27, 2020 1.740 1.740 1.680 1.690 193,935 -0.04(-2.31%)
Apr 24, 2020 1.750 1.760 1.720 1.730 89,500 +0.00(+0.00%)
Apr 23, 2020 1.720 1.760 1.720 1.730 113,079 -0.01(-0.57%)
Apr 22, 2020 1.770 1.780 1.730 1.740 163,479 -0.04(-2.25%)
Apr 21, 2020 1.810 1.820 1.750 1.780 91,386 -0.05(-2.73%)
Apr 20, 2020 1.750 1.870 1.740 1.830 240,422 +0.05(+2.81%)
Apr 17, 2020 1.750 1.800 1.730 1.780 118,300 +0.06(+3.49%)
Apr 16, 2020 1.770 1.800 1.700 1.720 151,080 -0.07(-3.91%)
Apr 15, 2020 1.790 1.800 1.740 1.790 109,614 -0.02(-1.10%)
Apr 14, 2020 1.770 1.890 1.770 1.810 228,652 +0.02(+1.12%)
Apr 13, 2020 1.770 1.790 1.700 1.790 139,670 -0.01(-0.56%)
Apr 09, 2020 1.870 1.880 1.750 1.800 160,800 +0.00(+0.00%)
Apr 08, 2020 1.750 1.820 1.680 1.800 110,143 +0.09(+5.26%)
Apr 07, 2020 1.700 1.780 1.680 1.710 236,626 +0.09(+5.56%)
Apr 06, 2020 1.630 1.690 1.550 1.620 234,244 +0.08(+5.19%)
Apr 03, 2020 1.620 1.620 1.460 1.540 149,700 -0.08(-4.94%)
Apr 02, 2020 1.650 1.700 1.590 1.620 120,529 -0.02(-1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.