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

Blink Charging Company (NQ: BLNK )

2.360 -0.020 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Sep 28, 2018 2.390 2.470 2.360 2.450 114,400 +0.04(+1.66%)
Sep 27, 2018 2.440 2.440 2.330 2.410 81,197 +0.02(+0.84%)
Sep 26, 2018 2.360 2.410 2.250 2.390 233,134 +0.02(+0.84%)
Sep 25, 2018 2.470 2.550 2.360 2.370 158,792 +0.00(+0.00%)
Sep 24, 2018 2.500 2.540 2.360 2.370 102,740 -0.14(-5.58%)
Sep 21, 2018 2.550 2.640 2.460 2.510 161,100 -0.04(-1.57%)
Sep 20, 2018 2.400 2.600 2.350 2.550 282,396 +0.17(+7.14%)
Sep 19, 2018 2.400 2.420 2.320 2.380 191,684 -0.06(-2.46%)
Sep 18, 2018 2.600 2.640 2.350 2.440 546,461 -0.21(-7.92%)
Sep 17, 2018 2.760 2.800 2.640 2.650 172,872 +0.00(+0.00%)
Sep 14, 2018 3.000 3.090 2.560 2.650 627,500 -0.40(-13.11%)
Sep 13, 2018 3.120 3.120 3.000 3.050 115,710 +0.00(+0.00%)
Sep 12, 2018 3.070 3.120 3.040 3.050 94,612 +0.00(+0.00%)
Sep 11, 2018 3.150 3.240 3.030 3.050 138,612 -0.12(-3.79%)
Sep 10, 2018 3.200 3.320 3.100 3.170 111,368 -0.02(-0.63%)
Sep 07, 2018 3.380 3.380 3.140 3.190 122,400 -0.18(-5.34%)
Sep 06, 2018 3.450 3.450 3.201 3.370 161,482 -0.09(-2.60%)
Sep 05, 2018 3.480 3.640 3.290 3.460 238,808 +0.02(+0.58%)
Sep 04, 2018 3.150 3.580 3.100 3.440 380,543 +0.25(+7.84%)
Aug 31, 2018 3.190 3.190 3.190 0 +0.10(+3.24%)
Aug 30, 2018 3.150 3.230 3.050 3.090 163,219 -0.11(-3.44%)
Aug 29, 2018 3.200 3.280 3.110 3.200 236,442 +0.05(+1.59%)
Aug 28, 2018 3.160 3.250 3.030 3.150 296,586 -0.05(-1.56%)
Aug 27, 2018 3.200 3.380 3.100 3.200 282,197 +0.01(+0.31%)
Aug 24, 2018 3.200 3.310 3.140 3.190 196,700 -0.08(-2.45%)
Aug 23, 2018 3.090 3.370 3.080 3.270 275,821 +0.16(+5.14%)
Aug 22, 2018 3.140 3.190 2.960 3.110 429,681 -0.12(-3.72%)
Aug 21, 2018 3.310 3.380 3.150 3.230 189,180 -0.09(-2.71%)
Aug 20, 2018 3.320 3.480 3.300 3.320 226,617 -0.08(-2.35%)
Aug 17, 2018 3.530 3.530 3.150 3.400 306,900 -0.16(-4.49%)
Aug 16, 2018 3.460 3.680 3.400 3.560 254,700 +0.04(+1.14%)
Aug 15, 2018 3.480 3.530 3.330 3.520 238,217 -0.07(-1.95%)
Aug 14, 2018 3.900 3.950 3.410 3.590 820,142 -0.18(-4.77%)
Aug 13, 2018 3.700 4.000 3.620 3.770 482,318 +0.08(+2.31%)
Aug 10, 2018 3.920 4.030 3.610 3.685 715,200 -0.36(-9.01%)
Aug 09, 2018 3.850 4.130 3.810 4.050 571,293 +0.10(+2.53%)
Aug 08, 2018 4.360 4.360 3.920 3.950 779,955 -0.40(-9.20%)
Aug 07, 2018 4.150 4.420 3.810 4.350 2,969,788 -0.07(-1.58%)
Aug 06, 2018 3.640 4.870 3.550 4.420 11,828,443 +1.02(+30.00%)
Aug 03, 2018 2.910 3.410 2.900 3.400 1,013,800 +0.53(+18.47%)
Aug 02, 2018 2.860 2.910 2.760 2.870 155,573 +0.02(+0.70%)
Aug 01, 2018 2.910 3.020 2.810 2.850 180,215 -0.08(-2.73%)
Jul 31, 2018 3.000 3.090 2.820 2.930 216,020 +0.01(+0.34%)
Jul 30, 2018 3.060 3.060 2.770 2.920 239,867 -0.18(-5.81%)
Jul 27, 2018 3.230 3.350 2.920 3.100 447,300 -0.18(-5.49%)
Jul 26, 2018 3.200 3.300 3.110 3.280 396,705 -0.08(-2.38%)
Jul 25, 2018 3.750 3.750 3.220 3.360 1,014,436 -0.02(-0.59%)
Jul 24, 2018 3.460 3.492 3.300 3.380 215,838 -0.10(-2.87%)
Jul 23, 2018 3.430 3.620 3.411 3.480 175,377 +0.06(+1.75%)
Jul 20, 2018 3.500 3.640 3.390 3.420 138,289 -0.13(-3.66%)
Jul 19, 2018 3.300 3.720 3.211 3.550 474,118 +0.12(+3.50%)
Jul 18, 2018 3.600 3.630 3.270 3.430 550,641 -0.17(-4.72%)
Jul 17, 2018 3.500 3.730 3.500 3.600 214,751 +0.00(+0.00%)
Jul 16, 2018 3.920 3.982 3.500 3.600 457,513 -0.33(-8.40%)
Jul 13, 2018 3.980 4.065 3.910 3.930 192,285 -0.10(-2.36%)
Jul 12, 2018 4.110 4.149 3.880 4.025 463,500 -0.17(-4.17%)
Jul 11, 2018 4.050 4.240 4.000 4.200 243,613 +0.10(+2.44%)
Jul 10, 2018 4.030 4.320 4.001 4.100 451,057 +0.04(+0.99%)
Jul 09, 2018 3.800 4.350 3.780 4.060 602,074 +0.29(+7.69%)
Jul 06, 2018 3.900 3.900 3.700 3.770 445,860 -0.20(-5.04%)
Jul 05, 2018 4.400 4.460 3.800 3.970 850,045 -0.49(-10.99%)
Jul 03, 2018 4.460 4.460 4.460 0 -0.33(-6.89%)
Jul 02, 2018 5.190 5.220 4.660 4.790 490,452 -0.34(-6.63%)
Jun 29, 2018 5.410 5.500 5.070 5.130 435,056 -0.32(-5.87%)
Jun 28, 2018 5.100 5.470 5.100 5.450 278,642 +0.22(+4.21%)
Jun 27, 2018 5.600 5.600 5.200 5.230 176,507 -0.27(-4.91%)
Jun 26, 2018 5.230 5.720 5.050 5.500 664,414 +0.24(+4.56%)
Jun 25, 2018 5.450 5.550 5.080 5.260 347,929 -0.20(-3.66%)
Jun 22, 2018 5.330 5.460 5.310 5.460 273,409 +0.09(+1.68%)
Jun 21, 2018 5.530 5.640 5.280 5.370 441,714 -0.23(-4.11%)
Jun 20, 2018 5.480 5.650 5.400 5.600 519,198 +0.11(+2.00%)
Jun 19, 2018 5.960 6.010 5.330 5.490 1,011,039 -0.03(-0.54%)
Jun 18, 2018 5.410 5.540 5.290 5.520 450,008 +0.06(+1.10%)
Jun 15, 2018 5.800 5.350 5.460 929,390 -0.34(-5.86%)
Jun 14, 2018 5.960 6.090 5.668 5.800 691,974 -0.27(-4.45%)
Jun 13, 2018 6.200 6.350 5.910 6.070 1,078,099 -0.15(-2.41%)
Jun 12, 2018 5.440 6.240 5.320 6.220 1,420,293 +0.75(+13.71%)
Jun 11, 2018 5.600 5.700 5.400 5.470 552,651 -0.08(-1.44%)
Jun 08, 2018 5.700 5.710 5.380 5.550 612,761 -0.11(-1.94%)
Jun 07, 2018 5.970 6.200 5.500 5.660 2,391,658 +0.28(+5.20%)
Jun 06, 2018 5.310 5.380 2,278,588 -1.18(-17.99%)
Jun 05, 2018 6.900 6.940 6.310 6.560 1,645,111 -0.19(-2.81%)
Jun 04, 2018 7.060 7.225 6.710 6.750 1,199,259 -0.33(-4.66%)
Jun 01, 2018 7.250 7.400 7.050 7.080 1,217,049 -0.22(-3.01%)
May 31, 2018 7.410 7.460 7.120 7.300 1,376,229 +0.05(+0.69%)
May 30, 2018 7.600 7.770 7.220 7.250 3,860,815 +0.22(+3.13%)
May 29, 2018 7.040 7.320 6.910 7.030 1,123,141 -0.15(-2.09%)
May 25, 2018 7.180 7.180 7.180 0 +0.03(+0.42%)
May 24, 2018 7.110 7.350 6.970 7.150 962,678 -0.07(-0.97%)
May 23, 2018 7.120 7.350 6.870 7.220 1,604,320 +0.28(+4.03%)
May 22, 2018 7.770 7.900 6.820 6.940 5,020,400 -0.15(-2.12%)
May 21, 2018 7.150 7.350 6.850 7.090 2,409,764 +0.30(+4.42%)
May 18, 2018 7.800 7.980 6.630 6.790 6,279,905 -1.22(-15.23%)
May 17, 2018 8.370 8.650 7.680 8.010 15,795,133 +0.82(+11.40%)
May 16, 2018 7.010 7.820 6.510 7.190 26,764,036 +1.73(+31.68%)
May 15, 2018 5.600 5.950 5.410 5.460 2,159,765 -0.29(-5.04%)
May 14, 2018 6.090 6.160 5.500 5.750 5,693,938 +0.00(+0.00%)
May 11, 2018 6.032 6.450 5.610 5.750 14,499,646 +0.55(+10.58%)
May 10, 2018 4.950 5.400 4.100 5.200 6,190,491 +0.27(+5.48%)
May 09, 2018 5.290 5.790 4.900 4.930 10,618,970 -1.31(-20.99%)
May 08, 2018 5.430 6.340 4.340 6.240 44,144,124 +2.20(+54.46%)
May 07, 2018 1.950 4.700 1.830 4.040 60,653,792 +2.56(+172.97%)
May 04, 2018 1.470 1.520 1.470 1.480 19,719 -0.04(-2.57%)
May 03, 2018 1.420 1.570 1.420 1.519 16,823 +0.11(+7.73%)
May 02, 2018 1.500 1.534 1.410 1.410 36,635 -0.09(-6.00%)
May 01, 2018 1.490 1.574 1.450 1.500 15,658 +0.02(+1.35%)
Apr 30, 2018 1.500 1.500 1.400 1.480 56,354 +0.03(+2.06%)
Apr 27, 2018 1.350 1.524 1.350 1.450 38,250 +0.12(+9.03%)
Apr 26, 2018 1.430 1.430 1.280 1.330 35,624 -0.12(-8.28%)
Apr 25, 2018 1.600 1.600 1.310 1.450 82,265 -0.15(-9.38%)
Apr 24, 2018 1.530 1.600 1.450 1.600 57,739 +0.09(+5.61%)
Apr 23, 2018 1.790 1.790 1.450 1.515 58,005 -0.23(-13.04%)
Apr 20, 2018 1.770 1.800 1.700 1.742 21,710 -0.02(-1.02%)
Apr 19, 2018 1.760 1.799 1.700 1.760 42,613 +0.00(+0.00%)
Apr 18, 2018 1.830 2.001 1.650 1.760 167,759 -0.18(-9.28%)
Apr 17, 2018 2.110 2.210 1.800 1.940 175,692 -0.16(-7.62%)
Apr 16, 2018 2.370 2.400 2.040 2.100 25,149 -0.31(-12.86%)
Apr 13, 2018 2.440 2.527 2.140 2.410 29,254 -0.06(-2.43%)
Apr 12, 2018 2.390 2.760 2.280 2.470 18,640 +0.09(+3.78%)
Apr 11, 2018 2.070 2.679 2.010 2.380 153,675 +0.38(+19.00%)
Apr 10, 2018 2.090 2.359 2.000 2.000 17,951 -0.06(-2.91%)
Apr 09, 2018 2.190 2.190 2.000 2.060 21,619 -0.11(-5.07%)
Apr 06, 2018 2.430 2.496 2.149 2.170 42,236 -0.23(-9.58%)
Apr 05, 2018 2.740 2.740 2.380 2.400 26,268 -0.29(-10.78%)
Apr 04, 2018 2.730 2.783 2.600 2.690 46,832 -0.01(-0.37%)
Apr 03, 2018 2.870 2.891 2.750 2.700 21,290 -0.19(-6.57%)
Apr 02, 2018 2.770 2.890 2.750 2.890 6,317 +0.14(+5.09%)
Mar 29, 2018 2.750 2.750 2.750 0 -0.02(-0.72%)
Mar 28, 2018 2.850 2.930 2.750 2.770 33,107 -0.08(-2.81%)
Mar 27, 2018 2.900 3.000 2.750 2.850 64,807 +0.00(+0.15%)
Mar 26, 2018 2.800 2.920 2.750 2.846 15,812 +0.05(+1.63%)
Mar 23, 2018 2.850 2.949 2.750 2.800 31,817 -0.06(-2.10%)
Mar 22, 2018 2.850 2.949 2.850 2.860 24,834 +0.00(+0.00%)
Mar 21, 2018 2.960 2.960 2.850 2.860 44,487 -0.08(-2.72%)
Mar 20, 2018 2.890 3.140 2.890 2.940 180,191 +0.05(+1.73%)
Mar 19, 2018 2.850 2.900 2.850 2.890 25,630 +0.09(+3.21%)
Mar 16, 2018 2.750 2.880 2.750 2.800 8,440 +0.05(+1.82%)
Mar 15, 2018 2.820 2.881 2.750 2.750 15,693 -0.10(-3.51%)
Mar 14, 2018 2.970 2.970 2.800 2.850 10,209 +0.01(+0.35%)
Mar 13, 2018 2.850 2.899 2.820 2.840 32,988 +0.04(+1.43%)
Mar 12, 2018 2.940 2.940 2.760 2.800 33,276 -0.05(-1.75%)
Mar 09, 2018 2.820 2.950 2.805 2.850 25,616 +0.01(+0.35%)
Mar 08, 2018 2.800 2.949 2.760 2.840 36,284 +0.11(+4.03%)
Mar 07, 2018 2.620 2.879 2.610 2.730 33,824 +0.12(+4.60%)
Mar 06, 2018 2.700 2.889 2.600 2.610 12,557 -0.07(-2.61%)
Mar 05, 2018 2.710 2.750 2.600 2.680 27,644 +0.12(+4.69%)
Mar 02, 2018 2.610 2.750 2.514 2.560 86,466 -0.29(-10.18%)
Mar 01, 2018 2.910 2.910 2.750 2.850 51,135 -0.05(-1.72%)
Feb 28, 2018 3.080 3.080 2.860 2.900 33,946 -0.07(-2.36%)
Feb 27, 2018 3.100 3.100 2.900 2.970 42,021 -0.08(-2.62%)
Feb 26, 2018 3.100 3.100 2.980 3.050 66,192 +0.06(+2.00%)
Feb 23, 2018 3.100 3.100 2.960 2.990 50,955 -0.06(-1.96%)
Feb 22, 2018 3.000 3.150 3.000 3.050 170,370 +0.04(+1.33%)
Feb 21, 2018 3.150 3.150 2.950 3.010 153,645 -0.12(-3.83%)
Feb 20, 2018 3.050 3.160 3.050 3.130 72,967 +0.11(+3.64%)
Feb 16, 2018 3.020 3.020 3.020 0 -0.15(-4.73%)
Feb 15, 2018 3.150 3.220 3.084 3.170 252,840 +0.05(+1.60%)
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.