Blink Charging Company (NQ: BLNK )

23.38 USD +0.46 (+2.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 1.920 1.920 1.850 1.870 47,500 -0.05(-2.60%)
Nov 27, 2019 1.940 1.940 1.850 1.920 227,900 -0.02(-1.03%)
Nov 26, 2019 1.900 2.030 1.830 1.940 564,057 -0.02(-1.02%)
Nov 25, 2019 1.660 2.020 1.550 1.960 1,515,203 +0.32(+19.51%)
Nov 22, 2019 1.700 1.720 1.640 1.640 288,600 -0.08(-4.65%)
Nov 21, 2019 1.750 1.800 1.700 1.720 142,285 -0.01(-0.58%)
Nov 20, 2019 1.620 1.790 1.600 1.730 195,793 +0.08(+4.85%)
Nov 19, 2019 1.700 1.700 1.620 1.650 139,642 +0.00(+0.00%)
Nov 18, 2019 1.780 1.800 1.630 1.650 160,431 -0.10(-5.71%)
Nov 15, 2019 1.850 1.850 1.740 1.750 116,700 -0.07(-3.85%)
Nov 14, 2019 1.900 1.900 1.770 1.820 164,801 -0.10(-5.21%)
Nov 13, 2019 1.650 1.950 1.500 1.920 759,329 +0.22(+12.94%)
Nov 12, 2019 1.800 1.830 1.670 1.700 342,881 -0.11(-6.08%)
Nov 11, 2019 1.850 1.880 1.780 1.810 168,237 -0.01(-0.55%)
Nov 08, 2019 1.910 1.946 1.750 1.820 353,600 -0.09(-4.71%)
Nov 07, 2019 2.000 2.030 1.910 1.910 244,558 -0.11(-5.45%)
Nov 06, 2019 2.090 2.090 2.000 2.020 128,766 -0.05(-2.42%)
Nov 05, 2019 2.060 2.140 2.040 2.070 207,054 +0.01(+0.49%)
Nov 04, 2019 2.150 2.150 2.060 2.060 159,066 -0.07(-3.29%)
Nov 01, 2019 2.110 2.150 2.080 2.130 140,700 +0.02(+0.95%)
Oct 31, 2019 2.170 2.180 2.090 2.110 116,998 -0.07(-3.21%)
Oct 30, 2019 2.210 2.220 2.150 2.180 115,474 -0.01(-0.46%)
Oct 29, 2019 2.210 2.250 2.170 2.190 78,840 -0.04(-1.79%)
Oct 28, 2019 2.180 2.240 2.180 2.230 73,322 +0.06(+2.76%)
Oct 25, 2019 2.120 2.240 2.110 2.170 135,000 +0.01(+0.46%)
Oct 24, 2019 2.180 2.200 2.110 2.160 217,902 -0.03(-1.37%)
Oct 23, 2019 2.300 2.300 2.150 2.190 168,521 -0.11(-4.78%)
Oct 22, 2019 2.380 2.380 2.200 2.300 162,171 -0.07(-2.95%)
Oct 21, 2019 2.320 2.380 2.270 2.370 117,253 +0.08(+3.49%)
Oct 18, 2019 2.340 2.350 2.250 2.290 132,100 -0.05(-2.14%)
Oct 17, 2019 2.430 2.430 2.310 2.340 197,836 -0.05(-2.09%)
Oct 16, 2019 2.420 2.450 2.370 2.390 159,790 -0.01(-0.42%)
Oct 15, 2019 2.500 2.540 2.400 2.400 122,281 -0.08(-3.23%)
Oct 14, 2019 2.450 2.490 2.420 2.480 105,559 +0.06(+2.48%)
Oct 11, 2019 2.420 2.450 2.390 2.420 106,300 +0.04(+1.68%)
Oct 10, 2019 2.470 2.470 2.380 2.380 132,330 -0.07(-2.86%)
Oct 09, 2019 2.500 2.500 2.430 2.450 79,052 -0.04(-1.61%)
Oct 08, 2019 2.470 2.530 2.460 2.490 73,286 +0.02(+0.81%)
Oct 07, 2019 2.500 2.530 2.460 2.470 79,220 -0.01(-0.40%)
Oct 04, 2019 2.480 2.530 2.420 2.480 96,400 +0.02(+0.81%)
Oct 03, 2019 2.530 2.560 2.430 2.460 137,919 -0.02(-0.81%)
Oct 02, 2019 2.610 2.620 2.440 2.480 256,154 -0.15(-5.70%)
Oct 01, 2019 2.640 2.720 2.600 2.630 109,360 +0.03(+1.15%)
Sep 30, 2019 2.600 2.630 2.550 2.600 67,238 +0.01(+0.39%)
Sep 27, 2019 2.660 2.680 2.580 2.590 80,500 -0.05(-1.89%)
Sep 26, 2019 2.760 2.760 2.570 2.640 119,769 +0.00(+0.00%)
Sep 25, 2019 2.650 2.730 2.640 2.640 72,631 -0.02(-0.75%)
Sep 24, 2019 2.840 2.840 2.600 2.660 288,584 -0.17(-6.01%)
Sep 23, 2019 2.860 2.900 2.750 2.830 113,404 +0.00(+0.00%)
Sep 20, 2019 2.970 3.050 2.830 2.830 311,000 -0.13(-4.39%)
Sep 19, 2019 2.950 3.040 2.880 2.960 284,160 +0.05(+1.72%)
Sep 18, 2019 2.900 3.000 2.850 2.910 232,896 +0.02(+0.69%)
Sep 17, 2019 2.920 3.000 2.850 2.890 226,527 -0.03(-1.03%)
Sep 16, 2019 2.840 2.920 2.760 2.920 205,320 +0.11(+3.91%)
Sep 13, 2019 2.670 2.850 2.637 2.810 383,800 +0.14(+5.24%)
Sep 12, 2019 2.690 2.720 2.600 2.670 97,763 -0.01(-0.37%)
Sep 11, 2019 2.530 2.750 2.530 2.680 297,408 +0.16(+6.35%)
Sep 10, 2019 2.550 2.570 2.470 2.520 88,081 +0.01(+0.40%)
Sep 09, 2019 2.550 2.550 2.500 2.510 106,954 +0.01(+0.40%)
Sep 06, 2019 2.430 2.600 2.430 2.500 296,300 +0.08(+3.31%)
Sep 05, 2019 2.480 2.480 2.400 2.420 110,650 -0.03(-1.22%)
Sep 04, 2019 2.520 2.520 2.400 2.450 142,198 -0.03(-1.21%)
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.