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 (%)
Mar 29, 2019 2.900 3.230 2.860 3.130 1,011,600 +0.23(+7.93%)
Mar 28, 2019 2.880 2.940 2.810 2.900 313,778 +0.00(+0.00%)
Mar 27, 2019 2.950 2.990 2.800 2.900 270,967 -0.05(-1.69%)
Mar 26, 2019 2.960 2.990 2.880 2.950 327,146 +0.02(+0.68%)
Mar 25, 2019 2.850 2.980 2.780 2.930 252,328 +0.05(+1.74%)
Mar 22, 2019 2.970 2.990 2.800 2.880 434,000 -0.12(-4.00%)
Mar 21, 2019 3.110 3.140 2.890 3.000 778,414 -0.14(-4.46%)
Mar 20, 2019 3.050 3.260 3.050 3.140 878,906 +0.08(+2.61%)
Mar 19, 2019 2.680 3.390 2.660 3.060 3,371,598 +0.37(+13.75%)
Mar 18, 2019 2.710 2.890 2.620 2.690 856,523 -0.06(-2.18%)
Mar 15, 2019 2.900 2.900 2.710 2.750 777,600 -0.15(-5.17%)
Mar 14, 2019 3.050 3.090 2.860 2.900 594,955 -0.15(-4.92%)
Mar 13, 2019 3.200 3.200 2.950 3.050 1,074,887 -0.19(-5.86%)
Mar 12, 2019 3.360 3.500 3.200 3.240 991,551 -0.13(-3.86%)
Mar 11, 2019 3.290 3.450 3.280 3.370 444,252 +0.09(+2.74%)
Mar 08, 2019 3.530 3.650 3.200 3.280 1,264,900 -0.31(-8.64%)
Mar 07, 2019 3.670 3.760 3.500 3.590 581,806 -0.08(-2.18%)
Mar 06, 2019 3.900 3.970 3.600 3.670 1,067,224 -0.25(-6.38%)
Mar 05, 2019 3.900 4.150 3.670 3.920 2,634,914 +0.03(+0.77%)
Mar 04, 2019 3.480 3.930 3.400 3.890 1,814,656 +0.44(+12.75%)
Mar 01, 2019 3.590 3.650 3.430 3.450 592,600 -0.12(-3.36%)
Feb 28, 2019 3.650 3.680 3.420 3.570 553,769 -0.01(-0.28%)
Feb 27, 2019 3.720 3.840 3.520 3.580 990,582 -0.17(-4.53%)
Feb 26, 2019 3.390 3.800 3.210 3.750 2,613,824 +0.55(+17.19%)
Feb 25, 2019 3.520 3.640 3.120 3.200 1,836,581 -0.31(-8.83%)
Feb 22, 2019 3.820 3.880 3.380 3.510 1,947,300 -0.07(-1.96%)
Feb 21, 2019 3.830 4.250 3.410 3.580 5,712,516 -0.24(-6.28%)
Feb 20, 2019 3.090 4.100 3.090 3.820 7,096,552 +0.77(+25.25%)
Feb 19, 2019 2.940 3.130 2.920 3.050 1,443,460 +0.13(+4.45%)
Feb 15, 2019 2.590 3.300 2.570 2.920 6,438,400 +0.33(+12.74%)
Feb 14, 2019 2.440 2.790 2.360 2.590 3,440,462 +0.11(+4.44%)
Feb 13, 2019 2.200 2.490 2.140 2.480 1,606,310 +0.31(+14.29%)
Feb 12, 2019 2.190 2.200 2.140 2.170 183,873 +0.01(+0.46%)
Feb 11, 2019 2.280 2.280 2.140 2.160 272,889 -0.10(-4.42%)
Feb 08, 2019 2.240 2.260 2.130 2.260 355,900 +0.05(+2.26%)
Feb 07, 2019 2.150 2.270 2.150 2.210 486,270 +0.06(+2.79%)
Feb 06, 2019 2.200 2.230 2.150 2.150 257,178 -0.06(-2.71%)
Feb 05, 2019 2.230 2.260 2.180 2.210 281,625 -0.03(-1.34%)
Feb 04, 2019 2.260 2.270 2.150 2.240 368,675 -0.04(-1.75%)
Feb 01, 2019 2.350 2.400 2.190 2.280 512,900 -0.01(-0.44%)
Jan 31, 2019 2.370 2.530 2.230 2.290 1,569,154 -0.08(-3.38%)
Jan 30, 2019 2.140 2.550 2.100 2.370 1,700,626 +0.25(+11.79%)
Jan 29, 2019 2.200 2.230 2.100 2.120 390,180 -0.12(-5.36%)
Jan 28, 2019 2.330 2.350 2.150 2.240 738,984 -0.15(-6.28%)
Jan 25, 2019 2.360 2.460 2.260 2.390 1,145,200 +0.03(+1.27%)
Jan 24, 2019 2.540 2.950 2.290 2.360 11,353,709 +0.11(+4.89%)
Jan 23, 2019 1.890 2.480 1.830 2.250 4,851,660 +0.50(+28.57%)
Jan 22, 2019 1.800 1.800 1.730 1.750 72,483 -0.04(-2.23%)
Jan 18, 2019 1.710 1.850 1.710 1.790 166,400 +0.05(+2.87%)
Jan 17, 2019 1.780 1.783 1.710 1.740 139,484 -0.05(-2.79%)
Jan 16, 2019 1.850 1.850 1.750 1.790 135,599 -0.04(-2.19%)
Jan 15, 2019 1.870 1.940 1.730 1.830 629,640 -0.01(-0.54%)
Jan 14, 2019 1.840 1.900 1.820 1.840 172,792 +0.00(+0.00%)
Jan 11, 2019 1.860 1.930 1.830 1.840 135,000 -0.07(-3.66%)
Jan 10, 2019 1.860 1.910 1.800 1.910 134,854 +0.04(+2.14%)
Jan 09, 2019 1.890 1.930 1.810 1.870 221,350 +0.03(+1.63%)
Jan 08, 2019 1.910 1.980 1.820 1.840 262,773 -0.10(-5.15%)
Jan 07, 2019 1.890 2.020 1.850 1.940 288,712 +0.09(+4.86%)
Jan 04, 2019 1.790 1.890 1.750 1.850 150,100 +0.07(+3.93%)
Jan 03, 2019 1.810 1.810 1.710 1.780 114,375 -0.02(-1.11%)
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.