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

Blink Charging Company (NQ: BLNK )

2.380 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Dec 31, 2019 1.960 1.980 1.840 1.860 483,000 -0.07(-3.63%)
Dec 30, 2019 1.900 2.010 1.890 1.930 342,326 +0.01(+0.52%)
Dec 27, 2019 2.000 2.010 1.920 1.920 216,900 -0.08(-4.00%)
Dec 26, 2019 2.030 2.040 2.000 2.000 154,829 -0.02(-0.99%)
Dec 24, 2019 2.030 2.050 2.010 2.020 66,300 +0.00(+0.00%)
Dec 23, 2019 2.070 2.070 2.000 2.020 168,385 -0.05(-2.42%)
Dec 20, 2019 2.120 2.120 2.050 2.070 120,700 -0.04(-1.90%)
Dec 19, 2019 2.050 2.130 2.010 2.110 159,568 +0.06(+2.93%)
Dec 18, 2019 2.120 2.120 2.010 2.050 188,217 -0.07(-3.30%)
Dec 17, 2019 2.110 2.150 2.100 2.120 142,422 -0.02(-0.93%)
Dec 16, 2019 2.130 2.150 2.110 2.140 146,263 +0.00(+0.00%)
Dec 13, 2019 2.130 2.150 2.110 2.140 99,300 +0.01(+0.23%)
Dec 12, 2019 2.140 2.190 2.080 2.135 212,357 -0.01(-0.23%)
Dec 11, 2019 2.150 2.170 2.080 2.140 119,460 +0.04(+1.90%)
Dec 10, 2019 2.160 2.200 2.070 2.100 200,301 -0.05(-2.33%)
Dec 09, 2019 2.050 2.200 2.020 2.150 281,976 +0.13(+6.44%)
Dec 06, 2019 1.910 2.070 1.910 2.020 306,900 +0.12(+6.32%)
Dec 05, 2019 1.850 1.930 1.820 1.900 144,629 +0.07(+3.83%)
Dec 04, 2019 1.800 1.890 1.780 1.830 179,653 +0.04(+2.23%)
Dec 03, 2019 1.820 1.830 1.740 1.790 100,911 -0.01(-0.56%)
Dec 02, 2019 1.890 1.890 1.790 1.800 176,858 -0.07(-3.74%)
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%)
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.