Blink Charging Company (NQ: BLNK )

38.40 USD +0.22 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 3.360 3.360 3.080 3.130 892,202 -0.23(-6.85%)
Apr 29, 2019 3.400 3.400 3.320 3.360 299,030 -0.03(-0.88%)
Apr 26, 2019 3.380 3.510 3.300 3.390 1,335,800 +0.04(+1.19%)
Apr 25, 2019 3.410 3.410 3.250 3.350 390,378 +0.09(+2.76%)
Apr 24, 2019 3.240 3.440 3.150 3.260 966,998 +0.08(+2.52%)
Apr 23, 2019 3.140 3.180 3.070 3.180 243,082 +0.04(+1.27%)
Apr 22, 2019 3.060 3.140 3.050 3.140 227,109 +0.05(+1.62%)
Apr 18, 2019 3.000 3.090 2.960 3.090 201,800 +0.09(+3.00%)
Apr 17, 2019 3.030 3.060 2.900 3.000 179,072 -0.02(-0.66%)
Apr 16, 2019 3.100 3.140 2.970 3.020 272,350 -0.08(-2.58%)
Apr 15, 2019 3.070 3.130 3.060 3.100 202,644 +0.03(+0.98%)
Apr 12, 2019 3.090 3.140 3.060 3.070 184,600 -0.01(-0.32%)
Apr 11, 2019 3.160 3.180 3.070 3.080 315,323 -0.10(-3.14%)
Apr 10, 2019 3.240 3.350 3.110 3.180 566,995 -0.06(-1.85%)
Apr 09, 2019 3.200 3.250 3.100 3.240 217,912 +0.02(+0.62%)
Apr 08, 2019 3.050 3.250 3.010 3.220 677,286 +0.19(+6.27%)
Apr 05, 2019 3.040 3.050 2.990 3.030 371,700 +0.04(+1.34%)
Apr 04, 2019 3.070 3.080 2.960 2.990 280,301 -0.05(-1.64%)
Apr 03, 2019 3.060 3.210 3.000 3.040 733,251 -0.01(-0.33%)
Apr 02, 2019 3.200 3.250 2.960 3.050 635,257 -0.15(-4.69%)
Apr 01, 2019 3.180 3.330 3.070 3.200 524,094 +0.07(+2.24%)
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%)
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.