Blink Charging Company (NQ: BLNK )

29.05 USD +0.26 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 30.71 948,271 +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%)
Sep 01, 2021 32.47 33.61 32.11 32.94 1,184,623 +0.51(+1.57%)
Aug 31, 2021 31.19 32.84 31.19 32.43 1,508,913 +1.19(+3.81%)
Aug 30, 2021 31.59 31.65 30.66 31.24 833,754 -0.14(-0.45%)
Aug 27, 2021 30.73 32.37 30.42 31.38 1,597,286 +0.64(+2.08%)
Aug 26, 2021 31.81 32.41 30.57 30.74 985,493 -1.19(-3.73%)
Aug 25, 2021 32.65 32.86 31.87 31.93 1,055,686 -0.65(-2.00%)
Aug 24, 2021 32.26 33.18 32.08 32.58 1,149,108 +0.43(+1.34%)
Aug 23, 2021 31.09 32.40 30.80 32.15 1,039,129 +1.44(+4.69%)
Aug 20, 2021 29.98 31.09 29.85 30.71 1,227,458 +0.89(+2.98%)
Aug 19, 2021 30.58 31.43 29.75 29.82 1,334,336 -1.36(-4.36%)
Aug 18, 2021 30.62 32.01 29.75 31.18 1,271,170 +0.92(+3.04%)
Aug 17, 2021 30.80 31.61 29.80 30.26 1,973,178 -1.31(-4.15%)
Aug 16, 2021 31.98 33.22 31.50 31.57 1,568,318 -0.93(-2.86%)
Aug 13, 2021 33.51 33.85 31.95 32.50 1,780,457 -1.59(-4.66%)
Aug 12, 2021 33.90 34.64 31.68 34.09 4,143,460 -1.91(-5.31%)
Aug 11, 2021 37.19 37.19 34.33 36.00 1,875,639 -0.65(-1.77%)
Aug 10, 2021 36.21 37.46 35.80 36.65 1,725,916 +0.93(+2.60%)
Aug 09, 2021 33.90 36.84 33.32 35.72 2,401,470 +1.85(+5.46%)
Aug 06, 2021 36.25 36.40 33.54 33.87 1,591,120 -1.53(-4.32%)
Aug 05, 2021 34.96 36.60 34.00 35.40 2,157,335 +1.27(+3.72%)
Aug 04, 2021 33.60 35.28 33.30 34.13 1,095,130 +0.09(+0.26%)
Aug 03, 2021 33.67 34.33 32.23 34.04 975,132 +0.00(+0.00%)
Aug 02, 2021 34.73 35.00 33.81 34.04 849,697 -0.55(-1.59%)
Jul 30, 2021 33.23 35.30 33.07 34.59 881,203 +0.54(+1.59%)
Jul 29, 2021 35.43 35.80 33.98 34.05 1,380,033 -1.38(-3.90%)
Jul 28, 2021 33.11 36.73 33.11 35.43 3,325,927 +2.47(+7.49%)
Jul 27, 2021 32.62 33.57 31.24 32.96 1,380,561 -0.08(-0.24%)
Jul 26, 2021 31.67 34.17 31.55 33.04 1,139,910 +1.03(+3.22%)
Jul 23, 2021 33.13 33.20 31.37 32.01 936,511 -1.03(-3.12%)
Jul 22, 2021 34.22 34.51 32.32 33.04 994,938 -1.16(-3.39%)
Jul 21, 2021 32.02 34.26 32.02 34.20 1,254,962 +2.08(+6.48%)
Jul 20, 2021 31.50 32.60 29.58 32.12 1,534,468 +1.05(+3.38%)
Jul 19, 2021 29.33 31.22 29.16 31.07 1,293,951 +0.64(+2.10%)
Jul 16, 2021 32.18 32.18 30.02 30.43 1,259,776 -0.90(-2.87%)
Jul 15, 2021 31.11 32.50 30.35 31.33 1,587,520 +0.21(+0.67%)
Jul 14, 2021 33.19 33.56 31.01 31.12 1,780,715 -1.93(-5.84%)
Jul 13, 2021 34.25 34.58 32.98 33.05 1,273,739 -1.58(-4.56%)
Jul 12, 2021 35.16 35.70 34.08 34.63 916,908 -0.77(-2.18%)
Jul 09, 2021 35.91 35.91 34.65 35.40 1,192,267 -0.08(-0.23%)
Jul 08, 2021 33.82 35.87 33.65 35.48 1,652,898 +0.57(+1.63%)
Jul 07, 2021 37.83 38.17 34.51 34.91 2,185,565 -2.92(-7.72%)
Jul 06, 2021 37.50 39.09 36.74 37.83 1,505,214 +0.45(+1.20%)
Jul 02, 2021 39.75 40.20 37.24 37.38 2,002,505 -2.40(-6.03%)
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.