Skip to main content

Blink Charging Company (NQ: BLNK )

3.010 +0.030 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 2.330 2.330 2.071 2.190 382,800 -0.14(-6.01%)
May 30, 2019 2.500 2.500 2.280 2.330 255,605 -0.18(-7.17%)
May 29, 2019 2.550 2.590 2.480 2.510 149,300 -0.02(-0.79%)
May 28, 2019 2.580 2.610 2.500 2.530 163,724 +0.02(+0.80%)
May 24, 2019 2.510 2.620 2.500 2.510 155,500 +0.02(+0.80%)
May 23, 2019 2.630 2.700 2.450 2.490 302,002 -0.18(-6.74%)
May 22, 2019 2.830 2.860 2.650 2.670 263,660 -0.14(-4.98%)
May 21, 2019 2.820 2.870 2.730 2.810 276,556 +0.02(+0.72%)
May 20, 2019 2.710 2.840 2.700 2.790 101,100 +0.04(+1.45%)
May 17, 2019 2.870 2.900 2.680 2.750 311,500 -0.10(-3.51%)
May 16, 2019 2.830 3.020 2.770 2.850 540,165 +0.07(+2.52%)
May 15, 2019 2.850 2.850 2.710 2.780 161,172 +0.00(+0.00%)
May 14, 2019 2.780 2.860 2.780 2.780 183,644 +0.03(+1.09%)
May 13, 2019 2.840 2.890 2.750 2.750 199,131 -0.14(-4.84%)
May 10, 2019 2.930 2.930 2.820 2.890 216,900 -0.05(-1.70%)
May 09, 2019 2.950 2.950 2.760 2.940 170,333 -0.05(-1.67%)
May 08, 2019 2.820 3.000 2.790 2.990 312,052 +0.19(+6.79%)
May 07, 2019 3.010 3.050 2.710 2.800 615,412 -0.21(-6.98%)
May 06, 2019 2.950 3.080 2.950 3.010 275,727 -0.02(-0.66%)
May 03, 2019 3.140 3.140 2.990 3.030 395,900 -0.08(-2.57%)
May 02, 2019 3.040 3.140 3.020 3.110 463,823 +0.03(+0.97%)
May 01, 2019 3.130 3.150 3.020 3.080 313,716 -0.05(-1.60%)
Apr 30, 2019 3.360 3.360 3.080 3.130 892,202 -0.23(-6.85%)
Apr 29, 2019 3.400 3.400 3.320 3.360 299,030 -0.03(-0.88%)
Apr 26, 2019 3.380 3.510 3.300 3.390 1,335,800 +0.04(+1.19%)
Apr 25, 2019 3.410 3.410 3.250 3.350 390,378 +0.09(+2.76%)
Apr 24, 2019 3.240 3.440 3.150 3.260 966,998 +0.08(+2.52%)
Apr 23, 2019 3.140 3.180 3.070 3.180 243,082 +0.04(+1.27%)
Apr 22, 2019 3.060 3.140 3.050 3.140 227,109 +0.05(+1.62%)
Apr 18, 2019 3.000 3.090 2.960 3.090 201,800 +0.09(+3.00%)
Apr 17, 2019 3.030 3.060 2.900 3.000 179,072 -0.02(-0.66%)
Apr 16, 2019 3.100 3.140 2.970 3.020 272,350 -0.08(-2.58%)
Apr 15, 2019 3.070 3.130 3.060 3.100 202,644 +0.03(+0.98%)
Apr 12, 2019 3.090 3.140 3.060 3.070 184,600 -0.01(-0.32%)
Apr 11, 2019 3.160 3.180 3.070 3.080 315,323 -0.10(-3.14%)
Apr 10, 2019 3.240 3.350 3.110 3.180 566,995 -0.06(-1.85%)
Apr 09, 2019 3.200 3.250 3.100 3.240 217,912 +0.02(+0.62%)
Apr 08, 2019 3.050 3.250 3.010 3.220 677,286 +0.19(+6.27%)
Apr 05, 2019 3.040 3.050 2.990 3.030 371,700 +0.04(+1.34%)
Apr 04, 2019 3.070 3.080 2.960 2.990 280,301 -0.05(-1.64%)
Apr 03, 2019 3.060 3.210 3.000 3.040 733,251 -0.01(-0.33%)
Apr 02, 2019 3.200 3.250 2.960 3.050 635,257 -0.15(-4.69%)
Apr 01, 2019 3.180 3.330 3.070 3.200 524,094 +0.07(+2.24%)
Mar 29, 2019 2.900 3.230 2.860 3.130 1,011,600 +0.23(+7.93%)
Mar 28, 2019 2.880 2.940 2.810 2.900 313,778 +0.00(+0.00%)
Mar 27, 2019 2.950 2.990 2.800 2.900 270,967 -0.05(-1.69%)
Mar 26, 2019 2.960 2.990 2.880 2.950 327,146 +0.02(+0.68%)
Mar 25, 2019 2.850 2.980 2.780 2.930 252,328 +0.05(+1.74%)
Mar 22, 2019 2.970 2.990 2.800 2.880 434,000 -0.12(-4.00%)
Mar 21, 2019 3.110 3.140 2.890 3.000 778,414 -0.14(-4.46%)
Mar 20, 2019 3.050 3.260 3.050 3.140 878,906 +0.08(+2.61%)
Mar 19, 2019 2.680 3.390 2.660 3.060 3,371,598 +0.37(+13.75%)
Mar 18, 2019 2.710 2.890 2.620 2.690 856,523 -0.06(-2.18%)
Mar 15, 2019 2.900 2.900 2.710 2.750 777,600 -0.15(-5.17%)
Mar 14, 2019 3.050 3.090 2.860 2.900 594,955 -0.15(-4.92%)
Mar 13, 2019 3.200 3.200 2.950 3.050 1,074,887 -0.19(-5.86%)
Mar 12, 2019 3.360 3.500 3.200 3.240 991,551 -0.13(-3.86%)
Mar 11, 2019 3.290 3.450 3.280 3.370 444,252 +0.09(+2.74%)
Mar 08, 2019 3.530 3.650 3.200 3.280 1,264,900 -0.31(-8.64%)
Mar 07, 2019 3.670 3.760 3.500 3.590 581,806 -0.08(-2.18%)
Mar 06, 2019 3.900 3.970 3.600 3.670 1,067,224 -0.25(-6.38%)
Mar 05, 2019 3.900 4.150 3.670 3.920 2,634,914 +0.03(+0.77%)
Mar 04, 2019 3.480 3.930 3.400 3.890 1,814,656 +0.44(+12.75%)
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.