Skip to main content

Blink Charging Company (NQ: BLNK )

16.79 +1.57 (+10.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 1.910 1.920 1.841 1.890 154,400 -0.03(-1.56%)
Jan 30, 2020 1.940 1.950 1.900 1.920 84,039 -0.01(-0.66%)
Jan 29, 2020 1.950 1.980 1.890 1.933 208,959 -0.02(-0.89%)
Jan 28, 2020 1.950 1.970 1.950 1.950 71,482 +0.00(+0.00%)
Jan 27, 2020 2.010 2.020 1.910 1.950 189,940 -0.09(-4.41%)
Jan 24, 2020 2.130 2.140 2.040 2.040 117,100 -0.08(-3.77%)
Jan 23, 2020 2.060 2.140 2.050 2.120 222,192 +0.07(+3.41%)
Jan 22, 2020 2.100 2.130 2.050 2.050 142,622 -0.05(-2.38%)
Jan 21, 2020 2.050 2.100 2.030 2.100 171,603 +0.05(+2.44%)
Jan 17, 2020 2.140 2.150 2.040 2.050 238,200 -0.09(-4.21%)
Jan 16, 2020 2.090 2.150 2.090 2.140 180,316 +0.05(+2.39%)
Jan 15, 2020 2.050 2.120 2.020 2.090 253,032 +0.06(+2.96%)
Jan 14, 2020 1.930 2.080 1.930 2.030 379,867 +0.10(+5.18%)
Jan 13, 2020 1.990 2.000 1.900 1.930 158,301 -0.05(-2.28%)
Jan 10, 2020 1.890 2.000 1.880 1.975 243,100 +0.10(+5.05%)
Jan 09, 2020 1.880 1.900 1.870 1.880 131,122 -0.01(-0.53%)
Jan 08, 2020 1.890 1.920 1.870 1.890 101,728 -0.02(-1.05%)
Jan 07, 2020 1.920 1.950 1.860 1.910 93,322 +0.00(+0.00%)
Jan 06, 2020 1.930 1.980 1.870 1.910 184,473 -0.02(-1.04%)
Jan 03, 2020 1.890 2.060 1.880 1.930 344,100 +0.04(+2.12%)
Jan 02, 2020 1.870 1.940 1.830 1.890 217,897 +0.03(+1.61%)
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%)
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.