Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blink Charging Company (NQ: BLNK )

2.290 -0.070 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 2.510 2.690 2.510 2.680 187,000 +0.11(+4.28%)
Jun 27, 2019 2.540 2.600 2.500 2.570 84,863 +0.04(+1.58%)
Jun 26, 2019 2.590 2.620 2.500 2.530 119,196 -0.05(-1.94%)
Jun 25, 2019 2.600 2.700 2.550 2.580 147,172 -0.01(-0.39%)
Jun 24, 2019 2.570 2.650 2.550 2.590 139,367 +0.03(+1.17%)
Jun 21, 2019 2.610 2.639 2.530 2.560 125,600 -0.08(-3.03%)
Jun 20, 2019 2.710 2.750 2.620 2.640 96,363 -0.01(-0.38%)
Jun 19, 2019 2.740 2.810 2.640 2.650 221,499 -0.01(-0.38%)
Jun 18, 2019 2.800 2.800 2.650 2.660 149,303 -0.06(-2.21%)
Jun 17, 2019 2.640 2.780 2.570 2.720 165,058 +0.08(+3.03%)
Jun 14, 2019 2.790 2.800 2.603 2.640 139,400 -0.15(-5.38%)
Jun 13, 2019 2.850 2.850 2.710 2.790 139,951 +0.01(+0.36%)
Jun 12, 2019 2.770 2.790 2.650 2.780 257,951 +0.16(+6.11%)
Jun 11, 2019 2.580 2.670 2.500 2.620 228,016 +0.10(+3.97%)
Jun 10, 2019 2.370 2.530 2.370 2.520 167,148 +0.15(+6.33%)
Jun 07, 2019 2.320 2.380 2.293 2.370 117,900 +0.05(+2.16%)
Jun 06, 2019 2.300 2.360 2.170 2.320 155,165 +0.04(+1.75%)
Jun 05, 2019 2.370 2.380 2.180 2.280 163,897 -0.05(-2.15%)
Jun 04, 2019 2.140 2.400 2.120 2.330 292,504 +0.22(+10.43%)
Jun 03, 2019 2.210 2.240 2.070 2.110 138,925 -0.08(-3.65%)
May 31, 2019 2.330 2.330 2.071 2.190 382,800 -0.14(-6.01%)
May 30, 2019 2.500 2.500 2.280 2.330 255,605 -0.18(-7.17%)
May 29, 2019 2.550 2.590 2.480 2.510 149,300 -0.02(-0.79%)
May 28, 2019 2.580 2.610 2.500 2.530 163,724 +0.02(+0.80%)
May 24, 2019 2.510 2.620 2.500 2.510 155,500 +0.02(+0.80%)
May 23, 2019 2.630 2.700 2.450 2.490 302,002 -0.18(-6.74%)
May 22, 2019 2.830 2.860 2.650 2.670 263,660 -0.14(-4.98%)
May 21, 2019 2.820 2.870 2.730 2.810 276,556 +0.02(+0.72%)
May 20, 2019 2.710 2.840 2.700 2.790 101,100 +0.04(+1.45%)
May 17, 2019 2.870 2.900 2.680 2.750 311,500 -0.10(-3.51%)
May 16, 2019 2.830 3.020 2.770 2.850 540,165 +0.07(+2.52%)
May 15, 2019 2.850 2.850 2.710 2.780 161,172 +0.00(+0.00%)
May 14, 2019 2.780 2.860 2.780 2.780 183,644 +0.03(+1.09%)
May 13, 2019 2.840 2.890 2.750 2.750 199,131 -0.14(-4.84%)
May 10, 2019 2.930 2.930 2.820 2.890 216,900 -0.05(-1.70%)
May 09, 2019 2.950 2.950 2.760 2.940 170,333 -0.05(-1.67%)
May 08, 2019 2.820 3.000 2.790 2.990 312,052 +0.19(+6.79%)
May 07, 2019 3.010 3.050 2.710 2.800 615,412 -0.21(-6.98%)
May 06, 2019 2.950 3.080 2.950 3.010 275,727 -0.02(-0.66%)
May 03, 2019 3.140 3.140 2.990 3.030 395,900 -0.08(-2.57%)
May 02, 2019 3.040 3.140 3.020 3.110 463,823 +0.03(+0.97%)
May 01, 2019 3.130 3.150 3.020 3.080 313,716 -0.05(-1.60%)
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%)
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.