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

Blink Charging Company (NQ: BLNK )

2.350 +0.060 (+2.62%)
Streaming Delayed Price Updated: 3:18 PM EDT, Apr 16, 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 (%)
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%)
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.