Blink Charging Company (NQ: BLNK )

32.91 USD -3.42 (-9.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 37.56 39.09 36.51 36.80 2,471,500 -1.36(-3.56%)
Apr 29, 2021 39.62 39.86 36.31 38.16 3,769,763 -1.39(-3.51%)
Apr 28, 2021 36.51 40.93 35.75 39.55 7,611,166 +2.53(+6.83%)
Apr 27, 2021 37.90 38.21 36.65 37.02 1,528,747 -0.33(-0.88%)
Apr 26, 2021 38.20 38.55 36.41 37.35 1,785,546 -0.24(-0.64%)
Apr 23, 2021 35.67 37.90 34.85 37.59 2,636,700 +2.24(+6.34%)
Apr 22, 2021 36.47 37.57 34.14 35.35 3,098,513 -0.16(-0.45%)
Apr 21, 2021 33.14 35.54 32.92 35.51 2,209,525 +1.27(+3.71%)
Apr 20, 2021 33.27 34.86 32.36 34.24 2,758,059 +0.49(+1.45%)
Apr 19, 2021 35.50 35.71 32.68 33.75 3,526,389 -2.66(-7.31%)
Apr 16, 2021 34.28 36.62 33.78 36.41 2,747,300 +1.25(+3.56%)
Apr 15, 2021 38.50 39.42 34.02 35.16 5,155,905 -2.67(-7.06%)
Apr 14, 2021 40.32 40.72 37.41 37.83 2,707,061 -2.15(-5.38%)
Apr 13, 2021 41.00 41.79 38.90 39.98 3,097,321 -0.84(-2.06%)
Apr 12, 2021 43.30 43.88 39.70 40.82 4,079,304 -3.26(-7.40%)
Apr 09, 2021 43.96 44.72 42.68 44.08 4,079,800 -1.82(-3.97%)
Apr 08, 2021 41.38 46.45 41.00 45.90 10,169,228 +5.26(+12.94%)
Apr 07, 2021 42.50 42.75 40.30 40.64 2,518,179 -2.30(-5.36%)
Apr 06, 2021 40.05 43.67 38.83 42.94 4,390,296 +2.56(+6.34%)
Apr 05, 2021 43.45 43.50 39.60 40.38 3,400,060 -0.87(-2.11%)
Apr 01, 2021 44.04 44.39 40.60 41.25 7,091,800 +0.15(+0.36%)
Mar 31, 2021 39.90 41.64 37.72 41.10 5,761,385 +4.12(+11.14%)
Mar 30, 2021 34.34 37.75 34.08 36.98 2,803,383 +2.03(+5.81%)
Mar 29, 2021 35.11 35.95 32.56 34.95 3,240,995 -0.88(-2.46%)
Mar 26, 2021 33.57 37.25 33.52 35.83 3,031,800 +0.61(+1.73%)
Mar 25, 2021 32.34 35.60 32.00 35.22 3,790,303 +0.14(+0.40%)
Mar 24, 2021 38.52 38.75 34.42 35.08 3,092,050 -3.22(-8.41%)
Mar 23, 2021 39.53 39.68 37.60 38.30 3,244,925 -2.36(-5.80%)
Mar 22, 2021 39.10 41.88 37.80 40.66 7,517,627 +2.42(+6.33%)
Mar 19, 2021 36.13 38.39 34.71 38.24 5,620,000 +2.29(+6.37%)
Mar 18, 2021 38.00 38.20 35.26 35.95 4,245,400 -3.43(-8.71%)
Mar 17, 2021 36.26 39.90 35.75 39.38 4,043,560 +2.04(+5.46%)
Mar 16, 2021 39.82 40.10 36.15 37.34 5,303,187 -3.22(-7.94%)
Mar 15, 2021 40.74 40.93 38.70 40.56 3,943,726 +1.25(+3.18%)
Mar 12, 2021 39.24 40.53 37.60 39.31 5,596,600 -2.09(-5.05%)
Mar 11, 2021 38.10 41.54 37.62 41.40 8,973,860 +6.05(+17.11%)
Mar 10, 2021 36.25 37.95 33.78 35.35 7,169,659 +1.02(+2.97%)
Mar 09, 2021 31.06 36.00 30.10 34.33 8,385,477 +5.71(+19.95%)
Mar 08, 2021 30.34 33.10 28.08 28.62 6,078,290 -1.51(-5.01%)
Mar 05, 2021 31.40 31.76 25.00 30.13 8,753,700 -0.39(-1.28%)
Mar 04, 2021 32.97 34.44 28.28 30.52 8,834,405 -3.59(-10.52%)
Mar 03, 2021 38.06 38.91 34.00 34.11 4,739,322 -3.86(-10.17%)
Mar 02, 2021 40.70 42.39 37.70 37.97 4,030,550 -2.59(-6.39%)
Mar 01, 2021 40.40 40.99 38.80 40.56 3,161,686 +2.32(+6.07%)
Feb 26, 2021 38.30 40.18 36.42 38.24 4,003,900 -0.15(-0.39%)
Feb 25, 2021 42.73 43.99 37.67 38.39 5,126,026 -4.15(-9.76%)
Feb 24, 2021 39.06 42.70 38.12 42.54 5,468,132 +3.75(+9.67%)
Feb 23, 2021 38.35 39.80 32.12 38.79 10,324,663 -3.47(-8.21%)
Feb 22, 2021 44.89 45.55 41.36 42.26 6,735,580 -3.75(-8.15%)
Feb 19, 2021 45.67 47.18 45.10 46.01 4,541,500 +1.48(+3.32%)
Feb 18, 2021 45.75 46.60 42.68 44.53 7,158,080 -3.19(-6.68%)
Feb 17, 2021 47.13 48.49 44.20 47.72 8,291,447 +0.07(+0.15%)
Feb 16, 2021 52.09 53.84 47.62 47.65 9,764,083 -3.78(-7.35%)
Feb 12, 2021 51.24 51.94 48.47 51.43 5,713,800 -0.08(-0.16%)
Feb 11, 2021 54.33 55.24 50.50 51.51 8,087,321 -2.33(-4.33%)
Feb 10, 2021 59.71 59.72 53.00 53.84 10,833,692 -5.54(-9.33%)
Feb 09, 2021 53.76 60.60 52.50 59.38 18,696,776 +7.28(+13.97%)
Feb 08, 2021 54.71 58.02 51.62 52.10 13,435,003 -1.25(-2.34%)
Feb 05, 2021 51.35 54.97 49.40 53.35 11,418,200 +2.35(+4.61%)
Feb 04, 2021 53.56 54.00 49.67 51.00 8,182,171 -0.90(-1.73%)
Feb 03, 2021 50.89 53.24 48.07 51.90 15,305,343 +3.93(+8.19%)
Feb 02, 2021 48.76 50.40 43.80 47.97 18,908,621 +0.07(+0.15%)
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.