Skip to main content

Blink Charging Company (NQ: BLNK )

15.94 -0.59 (-3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 10.62 11.57 9.960 10.54 6,302,935 -0.51(-4.62%)
Jul 31, 2020 11.75 12.19 10.02 11.05 10,600,700 -1.44(-11.53%)
Jul 30, 2020 11.80 14.58 11.09 12.49 45,473,688 +2.87(+29.83%)
Jul 29, 2020 7.340 10.08 7.300 9.620 25,735,460 +2.36(+32.51%)
Jul 28, 2020 7.220 7.800 6.940 7.260 5,280,538 +0.20(+2.83%)
Jul 27, 2020 6.900 7.290 6.800 7.060 2,385,019 +0.33(+4.90%)
Jul 24, 2020 6.680 7.030 6.530 6.730 2,221,900 -0.36(-5.08%)
Jul 23, 2020 7.140 7.540 6.700 7.090 5,723,147 +0.13(+1.87%)
Jul 22, 2020 7.440 7.990 6.830 6.960 31,352,310 +0.86(+14.10%)
Jul 21, 2020 6.280 6.440 5.900 6.100 1,960,403 -0.22(-3.48%)
Jul 20, 2020 6.450 6.480 5.700 6.320 3,207,764 -0.14(-2.17%)
Jul 17, 2020 6.480 6.900 6.279 6.460 4,748,100 +0.53(+8.94%)
Jul 16, 2020 5.500 6.420 5.450 5.930 3,345,090 +0.17(+2.95%)
Jul 15, 2020 6.150 6.160 5.500 5.760 2,251,949 -0.12(-2.04%)
Jul 14, 2020 6.000 6.220 5.050 5.880 5,009,624 -0.11(-1.84%)
Jul 13, 2020 7.020 7.110 5.750 5.990 7,237,639 -1.09(-15.40%)
Jul 10, 2020 7.300 7.453 6.800 7.080 5,308,700 -0.42(-5.60%)
Jul 09, 2020 7.740 8.050 7.220 7.500 5,384,982 -0.05(-0.66%)
Jul 08, 2020 7.630 8.350 7.220 7.550 11,742,028 +0.46(+6.49%)
Jul 07, 2020 6.950 7.860 6.650 7.090 14,442,895 -1.31(-15.60%)
Jul 06, 2020 6.400 8.500 6.100 8.400 42,837,780 +3.12(+59.09%)
Jul 02, 2020 5.410 6.250 5.010 5.280 17,837,800 +0.44(+9.09%)
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.