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

Blink Charging Company (NQ: BLNK )

2.470 +0.090 (+3.79%)
Streaming Delayed Price Updated: 11:17 AM 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 (%)
Jul 31, 2019 3.010 3.180 2.940 3.040 526,062 +0.02(+0.66%)
Jul 30, 2019 2.830 3.070 2.750 3.020 645,979 +0.28(+10.22%)
Jul 29, 2019 2.670 2.850 2.660 2.740 272,434 +0.08(+3.01%)
Jul 26, 2019 2.660 2.780 2.600 2.660 112,200 +0.00(+0.00%)
Jul 25, 2019 2.650 2.730 2.620 2.660 59,998 +0.00(+0.00%)
Jul 24, 2019 2.700 2.780 2.640 2.660 126,933 -0.10(-3.62%)
Jul 23, 2019 2.550 2.780 2.520 2.760 218,429 +0.24(+9.52%)
Jul 22, 2019 2.520 2.540 2.500 2.520 103,753 -0.02(-0.79%)
Jul 19, 2019 2.600 2.610 2.515 2.540 94,700 -0.02(-0.78%)
Jul 18, 2019 2.630 2.660 2.510 2.560 123,664 -0.10(-3.76%)
Jul 17, 2019 2.630 2.680 2.620 2.660 77,771 +0.02(+0.76%)
Jul 16, 2019 2.700 2.700 2.590 2.640 65,456 -0.02(-0.75%)
Jul 15, 2019 2.600 2.750 2.580 2.660 145,641 -0.01(-0.37%)
Jul 12, 2019 2.720 2.747 2.650 2.670 86,700 -0.05(-1.84%)
Jul 11, 2019 2.830 2.830 2.710 2.720 104,192 -0.06(-2.16%)
Jul 10, 2019 2.760 2.860 2.720 2.780 212,109 +0.06(+2.21%)
Jul 09, 2019 2.870 2.890 2.710 2.720 164,365 -0.14(-4.90%)
Jul 08, 2019 2.690 2.930 2.650 2.860 362,484 +0.17(+6.32%)
Jul 05, 2019 2.720 2.720 2.650 2.690 86,200 -0.03(-1.10%)
Jul 03, 2019 2.630 2.740 2.590 2.720 114,800 +0.10(+3.82%)
Jul 02, 2019 2.600 2.660 2.580 2.620 53,738 +0.00(+0.00%)
Jul 01, 2019 2.720 2.720 2.600 2.620 114,657 -0.06(-2.24%)
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%)
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.