Blink Charging Company (NQ: BLNK )

31.96 USD -0.95 (-2.89%)
Streaming Delayed Price Updated: 10:13 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 37.95 39.42 34.69 38.43 3,630,213 +0.03(+0.08%)
Nov 29, 2021 39.06 39.14 36.68 38.40 1,904,283 +0.22(+0.58%)
Nov 26, 2021 37.67 38.64 36.88 38.18 1,424,753 -0.70(-1.80%)
Nov 24, 2021 38.79 39.46 37.80 38.88 1,549,243 +0.03(+0.08%)
Nov 23, 2021 38.46 40.41 37.26 38.85 2,503,920 +0.64(+1.67%)
Nov 22, 2021 41.67 42.50 37.56 38.21 6,031,530 -4.94(-11.45%)
Nov 19, 2021 42.59 45.06 42.51 43.15 4,087,681 +0.98(+2.32%)
Nov 18, 2021 45.22 42.56 41.63 42.17 5,901,609 -3.96(-8.58%)
Nov 17, 2021 43.10 49.00 43.00 46.13 9,812,706 +1.47(+3.29%)
Nov 16, 2021 43.46 45.44 41.37 44.66 9,495,135 -2.19(-4.67%)
Nov 15, 2021 41.70 47.42 40.00 46.85 21,740,747 +6.84(+17.10%)
Nov 12, 2021 40.42 42.88 38.60 40.01 21,964,215 +4.50(+12.67%)
Nov 11, 2021 33.25 35.93 32.62 35.51 6,433,086 +2.01(+6.00%)
Nov 10, 2021 33.77 33.50 3,759,009 -1.50(-4.29%)
Nov 09, 2021 38.68 38.76 33.80 35.00 6,724,711 -4.07(-10.42%)
Nov 08, 2021 35.04 40.50 33.53 39.07 17,673,844 +7.63(+24.27%)
Nov 05, 2021 32.15 32.30 30.76 31.44 1,324,986 -0.54(-1.69%)
Nov 04, 2021 33.37 33.37 31.74 31.98 1,260,969 -0.70(-2.14%)
Nov 03, 2021 32.92 34.41 31.99 32.68 1,884,301 -0.23(-0.70%)
Nov 02, 2021 33.13 33.42 31.65 32.91 1,960,726 -0.51(-1.53%)
Nov 01, 2021 33.16 34.18 33.91 33.42 4,356,972 +1.62(+5.09%)
Oct 29, 2021 29.62 31.85 29.50 31.80 3,354,591 +2.19(+7.40%)
Oct 28, 2021 28.33 30.49 28.12 29.61 2,392,678 +1.29(+4.56%)
Oct 27, 2021 29.44 30.10 28.15 28.32 1,101,036 -0.82(-2.81%)
Oct 26, 2021 29.00 29.14 1,809,730 +0.22(+0.76%)
Oct 25, 2021 27.70 29.24 27.36 28.92 1,706,337 +1.24(+4.48%)
Oct 22, 2021 29.43 27.43 27.68 1,846,460 -1.54(-5.27%)
Oct 21, 2021 28.63 30.17 28.38 29.22 1,393,946 +0.31(+1.07%)
Oct 20, 2021 29.00 29.02 28.15 28.91 1,040,136 -0.14(-0.48%)
Oct 19, 2021 28.95 29.60 28.61 29.05 1,455,618 +0.26(+0.90%)
Oct 18, 2021 28.11 29.08 28.02 28.79 828,682 +0.46(+1.62%)
Oct 15, 2021 28.92 29.27 28.31 28.33 1,048,726 -0.38(-1.32%)
Oct 14, 2021 29.45 29.45 28.20 28.71 984,396 -0.56(-1.91%)
Oct 13, 2021 28.94 29.40 28.38 29.27 1,177,231 +0.72(+2.52%)
Oct 12, 2021 27.68 28.90 27.48 28.55 1,183,998 +1.41(+5.20%)
Oct 11, 2021 27.02 28.03 26.97 27.14 654,420 +0.05(+0.18%)
Oct 08, 2021 27.44 27.93 26.88 27.09 723,245 -0.12(-0.44%)
Oct 07, 2021 27.62 28.28 27.12 27.21 1,698,110 +0.14(+0.52%)
Oct 06, 2021 26.58 27.54 26.34 27.07 945,309 +0.24(+0.89%)
Oct 05, 2021 26.77 27.18 26.26 26.83 1,217,216 +0.21(+0.79%)
Oct 04, 2021 28.05 28.05 26.21 26.62 1,799,115 -1.66(-5.87%)
Oct 01, 2021 28.82 29.07 28.00 28.28 748,308 -0.33(-1.15%)
Sep 30, 2021 28.25 28.78 27.55 28.61 1,481,995 +0.66(+2.36%)
Sep 29, 2021 29.06 29.67 27.85 27.95 1,642,255 -1.06(-3.65%)
Sep 28, 2021 29.60 29.90 28.56 29.01 1,412,775 -0.92(-3.07%)
Sep 27, 2021 29.06 30.68 28.39 29.93 1,726,206 +0.85(+2.92%)
Sep 24, 2021 30.20 30.34 28.93 29.08 1,928,097 -1.63(-5.31%)
Sep 23, 2021 30.20 31.04 29.96 30.71 948,386 +0.81(+2.71%)
Sep 22, 2021 29.76 30.30 29.45 29.90 1,241,313 +0.17(+0.57%)
Sep 21, 2021 29.01 30.50 29.00 29.73 1,840,976 +0.93(+3.23%)
Sep 20, 2021 28.72 29.59 28.40 28.80 1,687,478 -1.23(-4.10%)
Sep 17, 2021 30.05 30.40 29.45 30.03 3,269,831 +0.31(+1.04%)
Sep 16, 2021 29.96 30.38 28.85 29.72 1,878,439 -0.61(-2.01%)
Sep 15, 2021 29.79 30.45 28.94 30.33 1,557,389 +0.29(+0.97%)
Sep 14, 2021 29.81 30.88 29.35 30.04 1,323,092 +0.25(+0.84%)
Sep 13, 2021 30.80 31.34 28.69 29.79 3,422,866 -0.86(-2.81%)
Sep 10, 2021 32.36 32.36 30.64 30.65 1,371,052 -1.25(-3.92%)
Sep 09, 2021 31.33 32.69 30.77 31.90 1,440,278 +0.69(+2.21%)
Sep 08, 2021 32.88 32.88 31.10 31.21 1,220,168 -1.64(-4.99%)
Sep 07, 2021 33.02 33.96 32.64 32.85 909,720 -0.12(-0.36%)
Sep 03, 2021 32.90 33.73 32.45 32.97 802,791 -0.33(-0.99%)
Sep 02, 2021 33.90 34.66 32.91 33.30 2,164,273 +0.36(+1.09%)
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.