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 (%)
Oct 31, 2018 2.070 2.130 2.010 2.130 237,630 +0.05(+2.40%)
Oct 30, 2018 2.080 2.100 1.950 2.080 455,946 -0.09(-4.15%)
Oct 29, 2018 2.420 2.660 2.060 2.170 1,949,301 +0.08(+3.83%)
Oct 26, 2018 2.030 2.100 2.030 2.090 201,700 -0.02(-0.95%)
Oct 25, 2018 2.080 2.130 2.020 2.110 292,038 +0.07(+3.43%)
Oct 24, 2018 2.220 2.220 2.010 2.040 315,973 -0.11(-5.12%)
Oct 23, 2018 2.250 2.250 2.070 2.150 398,320 -0.16(-6.93%)
Oct 22, 2018 2.160 2.320 2.010 2.310 570,395 +0.12(+5.24%)
Oct 19, 2018 2.170 2.320 2.170 2.195 469,700 -0.05(-2.01%)
Oct 18, 2018 2.380 2.390 2.155 2.240 1,089,373 -0.21(-8.57%)
Oct 17, 2018 2.950 3.040 2.380 2.450 5,036,174 -1.11(-31.18%)
Oct 16, 2018 2.190 3.800 2.150 3.560 16,635,109 +1.37(+62.56%)
Oct 15, 2018 2.220 2.330 2.160 2.190 138,538 +0.03(+1.39%)
Oct 12, 2018 2.050 2.170 2.000 2.160 229,800 +0.13(+6.40%)
Oct 11, 2018 1.920 2.150 1.850 2.030 246,923 +0.06(+3.05%)
Oct 10, 2018 2.250 2.250 1.970 1.970 197,537 -0.10(-4.83%)
Oct 09, 2018 2.150 2.270 2.050 2.070 114,969 -0.11(-5.05%)
Oct 08, 2018 2.190 2.340 2.150 2.180 119,766 -0.03(-1.36%)
Oct 05, 2018 2.290 2.340 2.120 2.210 132,600 -0.09(-3.91%)
Oct 04, 2018 2.360 2.400 2.270 2.300 100,439 -0.06(-2.54%)
Oct 03, 2018 2.340 2.390 2.300 2.360 119,688 +0.02(+0.85%)
Oct 02, 2018 2.360 2.390 2.300 2.340 86,163 -0.02(-0.85%)
Oct 01, 2018 2.450 2.500 2.260 2.360 160,500 -0.09(-3.67%)
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%)
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.