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

Blink Charging Company (NQ: BLNK )

2.375 -0.005 (-0.21%)
Streaming Delayed Price Updated: 3:20 PM EDT, Apr 18, 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, 2018 1.800 1.820 1.710 1.720 160,700 -0.05(-2.82%)
Dec 28, 2018 1.840 1.850 1.750 1.770 132,000 +0.02(+1.14%)
Dec 27, 2018 1.800 1.840 1.690 1.750 239,067 -0.08(-4.37%)
Dec 26, 2018 1.710 1.920 1.710 1.830 271,490 +0.12(+7.02%)
Dec 24, 2018 1.620 1.790 1.600 1.710 264,300 +0.12(+7.55%)
Dec 21, 2018 1.750 1.750 1.560 1.590 276,700 -0.15(-8.62%)
Dec 20, 2018 1.760 1.806 1.650 1.740 331,521 -0.11(-5.95%)
Dec 19, 2018 1.800 1.850 1.794 1.850 201,977 +0.04(+2.21%)
Dec 18, 2018 1.960 1.960 1.770 1.810 320,321 -0.15(-7.65%)
Dec 17, 2018 1.870 1.990 1.800 1.960 321,238 +0.08(+4.26%)
Dec 14, 2018 1.920 1.960 1.860 1.880 141,600 -0.02(-1.05%)
Dec 13, 2018 2.070 2.070 1.880 1.900 425,172 -0.16(-7.77%)
Dec 12, 2018 2.130 2.130 2.000 2.060 194,128 +0.00(+0.00%)
Dec 11, 2018 2.120 2.200 2.050 2.060 359,391 -0.01(-0.48%)
Dec 10, 2018 2.150 2.170 2.050 2.070 255,894 -0.04(-1.90%)
Dec 07, 2018 2.120 2.200 2.100 2.110 160,100 +0.01(+0.48%)
Dec 06, 2018 2.170 2.200 2.100 2.100 205,303 +0.02(+0.96%)
Dec 04, 2018 2.170 2.200 2.030 2.080 215,800 -0.12(-5.45%)
Dec 03, 2018 2.250 2.270 2.160 2.200 262,195 -0.01(-0.45%)
Nov 30, 2018 2.250 2.320 2.180 2.210 211,100 +0.01(+0.45%)
Nov 29, 2018 2.240 2.300 2.192 2.200 77,754 -0.01(-0.45%)
Nov 28, 2018 2.340 2.370 2.140 2.210 276,667 -0.10(-4.33%)
Nov 27, 2018 2.400 2.489 2.270 2.310 218,582 -0.11(-4.55%)
Nov 26, 2018 2.430 2.450 2.360 2.420 104,620 +0.05(+2.11%)
Nov 23, 2018 2.390 2.430 2.350 2.370 41,700 -0.06(-2.47%)
Nov 21, 2018 2.430 2.430 2.430 0 +0.08(+3.40%)
Nov 20, 2018 2.400 2.450 2.260 2.350 221,712 -0.10(-4.08%)
Nov 19, 2018 2.640 2.660 2.390 2.450 231,958 -0.18(-6.84%)
Nov 16, 2018 2.390 2.670 2.360 2.630 389,500 +0.16(+6.48%)
Nov 15, 2018 2.600 2.630 2.370 2.470 323,943 -0.18(-6.79%)
Nov 14, 2018 2.320 2.670 2.280 2.650 671,147 +0.31(+13.25%)
Nov 13, 2018 2.390 2.430 2.250 2.340 401,255 +0.02(+0.86%)
Nov 12, 2018 2.370 2.370 2.250 2.320 170,541 -0.07(-2.93%)
Nov 09, 2018 2.260 2.480 2.260 2.390 335,000 +0.10(+4.37%)
Nov 08, 2018 2.240 2.440 2.230 2.290 304,790 +0.05(+2.23%)
Nov 07, 2018 2.180 2.350 2.170 2.240 340,179 +0.06(+2.75%)
Nov 06, 2018 2.160 2.290 2.130 2.180 209,197 +0.02(+0.93%)
Nov 05, 2018 2.310 2.540 2.130 2.160 657,255 -0.11(-4.85%)
Nov 02, 2018 2.150 2.300 2.130 2.270 234,100 +0.07(+3.18%)
Nov 01, 2018 2.110 2.200 2.050 2.200 174,143 +0.07(+3.29%)
Oct 31, 2018 2.070 2.130 2.010 2.130 237,630 +0.05(+2.40%)
Oct 30, 2018 2.080 2.100 1.950 2.080 455,946 -0.09(-4.15%)
Oct 29, 2018 2.420 2.660 2.060 2.170 1,949,301 +0.08(+3.83%)
Oct 26, 2018 2.030 2.100 2.030 2.090 201,700 -0.02(-0.95%)
Oct 25, 2018 2.080 2.130 2.020 2.110 292,038 +0.07(+3.43%)
Oct 24, 2018 2.220 2.220 2.010 2.040 315,973 -0.11(-5.12%)
Oct 23, 2018 2.250 2.250 2.070 2.150 398,320 -0.16(-6.93%)
Oct 22, 2018 2.160 2.320 2.010 2.310 570,395 +0.12(+5.24%)
Oct 19, 2018 2.170 2.320 2.170 2.195 469,700 -0.05(-2.01%)
Oct 18, 2018 2.380 2.390 2.155 2.240 1,089,373 -0.21(-8.57%)
Oct 17, 2018 2.950 3.040 2.380 2.450 5,036,174 -1.11(-31.18%)
Oct 16, 2018 2.190 3.800 2.150 3.560 16,635,109 +1.37(+62.56%)
Oct 15, 2018 2.220 2.330 2.160 2.190 138,538 +0.03(+1.39%)
Oct 12, 2018 2.050 2.170 2.000 2.160 229,800 +0.13(+6.40%)
Oct 11, 2018 1.920 2.150 1.850 2.030 246,923 +0.06(+3.05%)
Oct 10, 2018 2.250 2.250 1.970 1.970 197,537 -0.10(-4.83%)
Oct 09, 2018 2.150 2.270 2.050 2.070 114,969 -0.11(-5.05%)
Oct 08, 2018 2.190 2.340 2.150 2.180 119,766 -0.03(-1.36%)
Oct 05, 2018 2.290 2.340 2.120 2.210 132,600 -0.09(-3.91%)
Oct 04, 2018 2.360 2.400 2.270 2.300 100,439 -0.06(-2.54%)
Oct 03, 2018 2.340 2.390 2.300 2.360 119,688 +0.02(+0.85%)
Oct 02, 2018 2.360 2.390 2.300 2.340 86,163 -0.02(-0.85%)
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.