Skip to main content

Blink Charging Company (NQ: BLNK )

2.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 31.23 32.96 1,380,561 -0.08(-0.24%)
Jul 26, 2021 31.67 34.16 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 34.09 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 37.23 37.38 2,002,505 -2.40(-6.03%)
Jul 01, 2021 41.50 41.55 38.66 39.78 2,113,799 -1.39(-3.38%)
Jun 30, 2021 41.79 42.06 40.81 41.17 1,169,495 -0.78(-1.86%)
Jun 29, 2021 43.65 44.04 41.75 41.95 1,402,923 -1.42(-3.27%)
Jun 28, 2021 42.50 44.49 41.55 43.37 2,307,606 +1.10(+2.60%)
Jun 25, 2021 42.00 43.78 41.16 42.27 7,412,260 +0.77(+1.86%)
Jun 24, 2021 40.30 42.10 39.26 41.50 3,307,302 +1.63(+4.09%)
Jun 23, 2021 38.51 39.94 38.38 39.87 1,272,766 +1.62(+4.24%)
Jun 22, 2021 39.00 39.38 37.41 38.25 1,280,278 -0.52(-1.34%)
Jun 21, 2021 39.16 40.07 38.60 38.77 1,148,253 -0.51(-1.30%)
Jun 18, 2021 40.38 41.57 38.82 39.28 2,569,395 -1.54(-3.77%)
Jun 17, 2021 40.11 42.28 39.91 40.82 1,632,567 +0.52(+1.29%)
Jun 16, 2021 38.86 41.14 38.85 40.30 1,515,407 +0.60(+1.51%)
Jun 15, 2021 40.53 40.94 38.43 39.70 2,118,728 -1.35(-3.29%)
Jun 14, 2021 40.12 43.00 39.70 41.05 3,580,148 +1.55(+3.92%)
Jun 11, 2021 38.72 39.66 38.35 39.50 904,455 +0.98(+2.54%)
Jun 10, 2021 40.35 40.50 38.25 38.52 1,084,945 -1.15(-2.90%)
Jun 09, 2021 41.61 42.39 39.52 39.67 1,471,119 -1.28(-3.13%)
Jun 08, 2021 41.77 42.48 39.70 40.95 2,069,246 +0.16(+0.39%)
Jun 07, 2021 38.95 40.99 38.60 40.79 2,232,897 +2.02(+5.21%)
Jun 04, 2021 39.66 39.81 37.83 38.77 1,657,524 -0.08(-0.21%)
Jun 03, 2021 38.25 41.00 36.66 38.85 4,482,135 +0.30(+0.78%)
Jun 02, 2021 35.60 38.90 34.70 38.55 3,317,700 +3.13(+8.84%)
Jun 01, 2021 34.34 35.78 34.09 35.42 1,559,135 +1.42(+4.18%)
May 28, 2021 35.40 35.85 33.85 34.00 1,357,918 -1.14(-3.24%)
May 27, 2021 34.54 35.20 33.36 35.14 2,107,667 +0.50(+1.44%)
May 26, 2021 32.16 34.90 32.15 34.64 2,494,434 +2.92(+9.21%)
May 25, 2021 32.30 33.35 31.59 31.72 1,527,876 -0.85(-2.61%)
May 24, 2021 34.25 34.34 32.06 32.57 2,453,508 -1.52(-4.46%)
May 21, 2021 33.00 34.13 32.57 34.09 2,549,611 +1.15(+3.49%)
May 20, 2021 32.41 33.32 31.25 32.94 1,710,647 +0.97(+3.03%)
May 19, 2021 32.00 32.93 30.51 31.97 1,691,945 -0.98(-2.97%)
May 18, 2021 31.44 34.14 30.94 32.95 3,339,970 +2.20(+7.15%)
May 17, 2021 29.47 31.55 28.90 30.75 2,124,585 +0.80(+2.67%)
May 14, 2021 26.28 30.40 26.28 29.95 3,898,601 +3.73(+14.23%)
May 13, 2021 29.33 30.32 26.14 26.22 3,425,914 -2.53(-8.80%)
May 12, 2021 30.10 31.00 28.63 28.75 1,531,419 -2.33(-7.50%)
May 11, 2021 27.40 31.50 26.80 31.08 3,292,210 +0.95(+3.15%)
May 10, 2021 32.00 32.30 29.31 30.13 3,511,313 -2.44(-7.49%)
May 07, 2021 33.22 34.10 31.76 32.57 2,083,313 +0.30(+0.93%)
May 06, 2021 34.02 34.93 31.80 32.27 2,827,704 -2.40(-6.92%)
May 05, 2021 35.64 36.93 34.20 34.67 2,001,567 -0.59(-1.67%)
May 04, 2021 34.30 35.37 32.73 35.26 1,851,174 -0.22(-0.62%)
May 03, 2021 36.96 37.06 35.00 35.48 1,822,249 -1.32(-3.59%)
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 8,973,571 +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 18,908,620 +0.07(+0.15%)
Feb 01, 2021 50.82 52.89 46.72 47.90 8,458,509 -1.53(-3.10%)
Jan 29, 2021 54.28 55.50 47.23 49.43 8,057,900 -3.72(-7.00%)
Jan 28, 2021 57.40 60.00 51.19 53.15 7,227,339 -3.02(-5.38%)
Jan 27, 2021 56.55 64.50 53.05 56.17 13,197,656 -4.55(-7.49%)
Jan 26, 2021 46.99 63.14 46.90 60.72 36,889,184 +14.88(+32.46%)
Jan 25, 2021 44.83 48.85 43.05 45.84 11,367,307 +1.49(+3.36%)
Jan 22, 2021 45.10 46.49 43.88 44.35 7,020,000 -1.75(-3.80%)
Jan 21, 2021 45.50 47.08 42.58 46.10 8,415,152 +1.13(+2.51%)
Jan 20, 2021 47.17 49.98 44.16 44.97 8,903,548 -1.70(-3.64%)
Jan 19, 2021 48.90 48.99 44.56 46.67 7,657,787 -0.43(-0.91%)
Jan 15, 2021 51.30 52.30 46.60 47.10 10,431,500 -5.52(-10.49%)
Jan 14, 2021 50.99 54.80 49.20 52.62 10,666,820 +1.81(+3.56%)
Jan 13, 2021 53.23 53.50 49.76 50.81 8,449,259 -1.50(-2.87%)
Jan 12, 2021 53.25 57.85 48.71 52.31 22,362,040 +0.31(+0.60%)
Jan 11, 2021 42.29 53.64 42.13 52.00 21,993,248 +8.09(+18.42%)
Jan 08, 2021 45.30 46.90 41.30 43.91 16,235,700 -0.29(-0.66%)
Jan 07, 2021 42.30 47.67 42.27 44.20 15,501,037 +2.83(+6.84%)
Jan 06, 2021 43.80 45.35 40.28 41.37 11,552,903 +0.78(+1.92%)
Jan 05, 2021 36.63 41.75 36.61 40.59 8,694,041 +3.08(+8.21%)
Jan 04, 2021 41.36 42.40 37.00 37.51 12,273,678 -5.24(-12.26%)
Dec 31, 2020 42.75 42.75 42.75 23,749,420 -2.49(-5.50%)
Dec 30, 2020 43.44 47.19 42.24 45.24 23,749,420 +4.84(+11.98%)
Dec 29, 2020 45.65 46.40 40.03 40.40 18,455,528 -6.50(-13.86%)
Dec 28, 2020 53.29 56.12 45.28 46.90 26,355,064 -2.60(-5.25%)
Dec 24, 2020 45.11 53.95 44.98 49.50 25,591,700 +5.73(+13.09%)
Dec 23, 2020 46.07 46.94 42.25 43.77 13,596,214 -4.72(-9.73%)
Dec 22, 2020 38.99 48.70 38.66 48.49 26,740,496 +10.87(+28.89%)
Dec 21, 2020 35.90 39.20 34.40 37.62 15,145,956 +1.28(+3.52%)
Dec 18, 2020 33.99 39.71 33.80 36.34 21,282,000 +1.13(+3.21%)
Dec 17, 2020 30.20 36.04 30.01 35.21 17,666,766 +3.60(+11.39%)
Dec 16, 2020 28.41 31.90 28.05 31.61 17,956,432 +3.36(+11.89%)
Dec 15, 2020 26.20 28.43 25.30 28.25 6,657,581 +2.19(+8.40%)
Dec 14, 2020 27.59 27.80 25.62 26.06 4,140,974 -1.18(-4.33%)
Dec 11, 2020 28.30 28.65 26.93 27.24 4,050,600 -1.60(-5.55%)
Dec 10, 2020 26.21 29.28 25.70 28.84 6,248,246 +1.65(+6.07%)
Dec 09, 2020 29.45 29.70 26.00 27.19 9,912,224 -2.17(-7.39%)
Dec 08, 2020 28.31 29.75 25.81 29.36 16,648,075 +2.38(+8.82%)
Dec 07, 2020 24.01 27.85 23.91 26.98 13,085,563 +3.05(+12.75%)
Dec 04, 2020 23.26 24.10 21.80 23.93 6,204,600 +1.23(+5.42%)
Dec 03, 2020 23.38 25.23 22.26 22.70 9,933,957 -0.30(-1.30%)
Dec 02, 2020 20.13 23.60 18.81 23.00 11,681,905 +0.84(+3.79%)
Dec 01, 2020 26.04 26.18 21.50 22.16 9,846,186 -3.09(-12.24%)
Nov 30, 2020 27.00 27.04 23.80 25.25 9,233,090 -2.75(-9.82%)
Nov 27, 2020 26.06 29.80 26.00 28.00 12,912,900 +2.72(+10.76%)
Nov 25, 2020 25.00 26.49 24.05 25.28 18,868,000 -2.84(-10.10%)
Nov 24, 2020 31.03 32.00 25.01 28.12 53,372,800 -5.50(-16.36%)
Nov 23, 2020 26.41 34.67 25.43 33.62 78,182,648 +10.95(+48.30%)
Nov 20, 2020 19.20 24.84 18.75 22.67 44,189,500 +4.33(+23.61%)
Nov 19, 2020 14.96 19.10 14.95 18.34 23,054,306 +3.56(+24.09%)
Nov 18, 2020 13.56 15.93 13.18 14.78 15,264,034 +0.63(+4.45%)
Nov 17, 2020 12.98 14.57 11.62 14.15 17,385,248 +1.96(+16.08%)
Nov 16, 2020 10.00 12.55 9.950 12.19 13,761,589 +2.49(+25.67%)
Nov 13, 2020 9.751 10.05 9.353 9.700 4,178,200 -0.74(-7.09%)
Nov 12, 2020 10.49 11.23 10.05 10.44 6,668,604 +0.23(+2.25%)
Nov 11, 2020 9.500 10.21 9.210 10.21 2,397,205 +0.72(+7.59%)
Nov 10, 2020 9.410 9.680 8.740 9.490 2,207,012 +0.21(+2.26%)
Nov 09, 2020 10.72 10.84 9.230 9.280 3,551,282 -0.67(-6.73%)
Nov 06, 2020 9.610 10.16 9.230 9.950 2,505,700 +0.26(+2.68%)
Nov 05, 2020 9.260 9.840 9.000 9.690 2,629,792 +0.76(+8.51%)
Nov 04, 2020 9.350 9.350 8.310 8.930 3,381,771 -0.14(-1.54%)
Nov 03, 2020 8.370 9.190 8.350 9.070 3,086,402 +0.86(+10.48%)
Nov 02, 2020 8.110 8.210 7.860 8.210 1,225,769 +0.45(+5.80%)
Oct 30, 2020 7.880 7.944 7.530 7.760 904,900 -0.27(-3.36%)
Oct 29, 2020 7.560 8.190 7.430 8.030 1,663,974 +0.57(+7.64%)
Oct 28, 2020 7.630 7.830 7.330 7.460 1,439,193 -0.58(-7.21%)
Oct 27, 2020 8.150 8.300 7.980 8.040 1,249,010 +0.04(+0.50%)
Oct 26, 2020 8.420 8.500 7.830 8.000 1,804,472 -0.60(-6.98%)
Oct 23, 2020 8.760 8.850 8.220 8.600 1,558,800 -0.01(-0.12%)
Oct 22, 2020 8.680 8.790 8.150 8.610 1,984,239 +0.04(+0.47%)
Oct 21, 2020 9.230 9.320 8.430 8.570 2,548,127 -0.66(-7.15%)
Oct 20, 2020 9.200 9.390 8.930 9.230 2,064,836 +0.01(+0.11%)
Oct 19, 2020 9.910 9.980 9.100 9.220 2,455,548 -0.55(-5.63%)
Oct 16, 2020 9.800 10.30 9.520 9.770 4,757,700 +0.42(+4.49%)
Oct 15, 2020 9.650 9.910 9.160 9.350 2,464,949 -0.64(-6.41%)
Oct 14, 2020 9.300 10.15 9.040 9.990 3,797,601 +0.74(+8.00%)
Oct 13, 2020 9.160 9.420 8.910 9.250 1,735,333 +0.08(+0.87%)
Oct 12, 2020 9.890 9.960 8.950 9.170 2,960,717 -0.59(-6.05%)
Oct 09, 2020 9.800 9.990 9.680 9.760 1,763,900 +0.12(+1.24%)
Oct 08, 2020 10.46 10.64 9.550 9.640 3,140,788 -0.68(-6.59%)
Oct 07, 2020 11.00 11.05 10.20 10.32 3,299,280 -0.48(-4.44%)
Oct 06, 2020 11.24 11.38 10.41 10.80 3,531,699 -0.31(-2.79%)
Oct 05, 2020 11.00 11.45 10.96 11.11 2,484,586 +0.25(+2.30%)
Oct 02, 2020 9.900 10.99 9.870 10.86 3,927,000 +0.19(+1.78%)
Oct 01, 2020 10.66 11.08 10.30 10.67 5,075,366 +0.36(+3.49%)
Sep 30, 2020 10.50 11.55 9.800 10.31 12,852,887 +0.32(+3.20%)
Sep 29, 2020 9.050 10.23 9.040 9.990 9,034,030 +0.85(+9.30%)
Sep 28, 2020 9.020 9.300 8.660 9.140 4,962,769 +0.62(+7.28%)
Sep 25, 2020 8.060 9.240 8.020 8.520 14,922,400 +0.82(+10.65%)
Sep 24, 2020 7.460 8.060 7.110 7.700 3,675,334 -0.02(-0.26%)
Sep 23, 2020 8.510 8.610 7.550 7.720 8,115,802 -1.29(-14.32%)
Sep 22, 2020 9.350 10.10 8.750 9.010 53,620,592 +1.06(+13.33%)
Sep 21, 2020 7.920 8.240 7.510 7.950 3,214,063 -0.44(-5.24%)
Sep 18, 2020 8.050 8.490 7.820 8.390 11,021,700 +0.78(+10.25%)
Sep 17, 2020 6.440 7.740 6.440 7.610 6,735,195 +0.91(+13.58%)
Sep 16, 2020 6.660 6.750 6.340 6.700 1,869,583 +0.01(+0.15%)
Sep 15, 2020 6.720 6.770 6.350 6.690 1,666,536 -0.01(-0.15%)
Sep 14, 2020 6.110 6.810 6.080 6.700 2,213,776 +0.64(+10.56%)
Sep 11, 2020 6.370 6.420 5.960 6.060 1,146,300 -0.34(-5.31%)
Sep 10, 2020 6.770 6.850 6.300 6.400 1,487,888 -0.23(-3.47%)
Sep 09, 2020 6.420 6.750 6.300 6.630 1,823,778 +0.17(+2.63%)
Sep 08, 2020 6.150 7.200 5.800 6.460 3,986,573 +0.06(+0.94%)
Sep 04, 2020 6.630 6.750 5.770 6.400 2,972,700 -0.35(-5.19%)
Sep 03, 2020 7.090 7.250 6.600 6.750 2,529,644 -0.53(-7.28%)
Sep 02, 2020 7.540 7.650 7.020 7.280 3,071,643 -0.29(-3.83%)
Sep 01, 2020 7.000 7.650 6.800 7.570 4,383,765 +0.54(+7.68%)
Aug 31, 2020 7.190 7.410 6.800 7.030 3,443,075 -0.27(-3.70%)
Aug 28, 2020 6.970 7.340 6.900 7.300 2,347,900 +0.23(+3.25%)
Aug 27, 2020 7.260 7.480 6.890 7.070 3,672,470 -0.30(-4.07%)
Aug 26, 2020 7.730 8.090 7.210 7.370 6,959,391 -0.37(-4.78%)
Aug 25, 2020 8.170 8.400 7.380 7.740 10,086,215 -0.33(-4.09%)
Aug 24, 2020 7.060 8.170 6.510 8.070 13,533,153 +1.27(+18.68%)
Aug 21, 2020 7.350 7.650 6.750 6.800 10,473,100 -1.14(-14.36%)
Aug 20, 2020 8.060 8.380 6.420 7.940 25,835,800 -1.51(-15.98%)
Aug 19, 2020 9.990 10.18 8.550 9.450 10,233,351 -0.78(-7.62%)
Aug 18, 2020 10.51 10.55 9.700 10.23 5,153,590 -0.33(-3.13%)
Aug 17, 2020 11.05 11.12 10.32 10.56 3,827,616 -0.49(-4.48%)
Aug 14, 2020 11.80 12.15 10.74 11.05 7,816,100 +0.04(+0.32%)
Aug 13, 2020 11.60 11.77 10.90 11.02 5,187,785 -0.44(-3.84%)
Aug 12, 2020 10.47 11.57 10.40 11.46 5,653,452 +1.39(+13.80%)
Aug 11, 2020 11.24 11.39 10.01 10.07 3,197,445 -0.99(-8.95%)
Aug 10, 2020 11.90 12.08 10.86 11.06 3,323,743 -0.79(-6.67%)
Aug 07, 2020 12.05 12.26 11.35 11.85 2,666,200 -0.33(-2.71%)
Aug 06, 2020 12.65 13.01 12.00 12.18 4,379,838 -0.42(-3.33%)
Aug 05, 2020 11.45 12.73 11.05 12.60 6,404,550 +1.21(+10.62%)
Aug 04, 2020 12.76 13.32 11.11 11.39 17,972,536 +0.85(+8.06%)
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.