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

Blink Charging Company (NQ: BLNK )

2.360 -0.020 (-0.84%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 28, 2018 2.390 2.470 2.360 2.450 114,400 +0.04(+1.66%)
Sep 27, 2018 2.440 2.440 2.330 2.410 81,197 +0.02(+0.84%)
Sep 26, 2018 2.360 2.410 2.250 2.390 233,134 +0.02(+0.84%)
Sep 25, 2018 2.470 2.550 2.360 2.370 158,792 +0.00(+0.00%)
Sep 24, 2018 2.500 2.540 2.360 2.370 102,740 -0.14(-5.58%)
Sep 21, 2018 2.550 2.640 2.460 2.510 161,100 -0.04(-1.57%)
Sep 20, 2018 2.400 2.600 2.350 2.550 282,396 +0.17(+7.14%)
Sep 19, 2018 2.400 2.420 2.320 2.380 191,684 -0.06(-2.46%)
Sep 18, 2018 2.600 2.640 2.350 2.440 546,461 -0.21(-7.92%)
Sep 17, 2018 2.760 2.800 2.640 2.650 172,872 +0.00(+0.00%)
Sep 14, 2018 3.000 3.090 2.560 2.650 627,500 -0.40(-13.11%)
Sep 13, 2018 3.120 3.120 3.000 3.050 115,710 +0.00(+0.00%)
Sep 12, 2018 3.070 3.120 3.040 3.050 94,612 +0.00(+0.00%)
Sep 11, 2018 3.150 3.240 3.030 3.050 138,612 -0.12(-3.79%)
Sep 10, 2018 3.200 3.320 3.100 3.170 111,368 -0.02(-0.63%)
Sep 07, 2018 3.380 3.380 3.140 3.190 122,400 -0.18(-5.34%)
Sep 06, 2018 3.450 3.450 3.201 3.370 161,482 -0.09(-2.60%)
Sep 05, 2018 3.480 3.640 3.290 3.460 238,808 +0.02(+0.58%)
Sep 04, 2018 3.150 3.580 3.100 3.440 380,543 +0.25(+7.84%)
Aug 31, 2018 3.190 3.190 3.190 0 +0.10(+3.24%)
Aug 30, 2018 3.150 3.230 3.050 3.090 163,219 -0.11(-3.44%)
Aug 29, 2018 3.200 3.280 3.110 3.200 236,442 +0.05(+1.59%)
Aug 28, 2018 3.160 3.250 3.030 3.150 296,586 -0.05(-1.56%)
Aug 27, 2018 3.200 3.380 3.100 3.200 282,197 +0.01(+0.31%)
Aug 24, 2018 3.200 3.310 3.140 3.190 196,700 -0.08(-2.45%)
Aug 23, 2018 3.090 3.370 3.080 3.270 275,821 +0.16(+5.14%)
Aug 22, 2018 3.140 3.190 2.960 3.110 429,681 -0.12(-3.72%)
Aug 21, 2018 3.310 3.380 3.150 3.230 189,180 -0.09(-2.71%)
Aug 20, 2018 3.320 3.480 3.300 3.320 226,617 -0.08(-2.35%)
Aug 17, 2018 3.530 3.530 3.150 3.400 306,900 -0.16(-4.49%)
Aug 16, 2018 3.460 3.680 3.400 3.560 254,700 +0.04(+1.14%)
Aug 15, 2018 3.480 3.530 3.330 3.520 238,217 -0.07(-1.95%)
Aug 14, 2018 3.900 3.950 3.410 3.590 820,142 -0.18(-4.77%)
Aug 13, 2018 3.700 4.000 3.620 3.770 482,318 +0.08(+2.31%)
Aug 10, 2018 3.920 4.030 3.610 3.685 715,200 -0.36(-9.01%)
Aug 09, 2018 3.850 4.130 3.810 4.050 571,293 +0.10(+2.53%)
Aug 08, 2018 4.360 4.360 3.920 3.950 779,955 -0.40(-9.20%)
Aug 07, 2018 4.150 4.420 3.810 4.350 2,969,788 -0.07(-1.58%)
Aug 06, 2018 3.640 4.870 3.550 4.420 11,828,443 +1.02(+30.00%)
Aug 03, 2018 2.910 3.410 2.900 3.400 1,013,800 +0.53(+18.47%)
Aug 02, 2018 2.860 2.910 2.760 2.870 155,573 +0.02(+0.70%)
Aug 01, 2018 2.910 3.020 2.810 2.850 180,215 -0.08(-2.73%)
Jul 31, 2018 3.000 3.090 2.820 2.930 216,020 +0.01(+0.34%)
Jul 30, 2018 3.060 3.060 2.770 2.920 239,867 -0.18(-5.81%)
Jul 27, 2018 3.230 3.350 2.920 3.100 447,300 -0.18(-5.49%)
Jul 26, 2018 3.200 3.300 3.110 3.280 396,705 -0.08(-2.38%)
Jul 25, 2018 3.750 3.750 3.220 3.360 1,014,436 -0.02(-0.59%)
Jul 24, 2018 3.460 3.492 3.300 3.380 215,838 -0.10(-2.87%)
Jul 23, 2018 3.430 3.620 3.411 3.480 175,377 +0.06(+1.75%)
Jul 20, 2018 3.500 3.640 3.390 3.420 138,289 -0.13(-3.66%)
Jul 19, 2018 3.300 3.720 3.211 3.550 474,118 +0.12(+3.50%)
Jul 18, 2018 3.600 3.630 3.270 3.430 550,641 -0.17(-4.72%)
Jul 17, 2018 3.500 3.730 3.500 3.600 214,751 +0.00(+0.00%)
Jul 16, 2018 3.920 3.982 3.500 3.600 457,513 -0.33(-8.40%)
Jul 13, 2018 3.980 4.065 3.910 3.930 192,285 -0.10(-2.36%)
Jul 12, 2018 4.110 4.149 3.880 4.025 463,500 -0.17(-4.17%)
Jul 11, 2018 4.050 4.240 4.000 4.200 243,613 +0.10(+2.44%)
Jul 10, 2018 4.030 4.320 4.001 4.100 451,057 +0.04(+0.99%)
Jul 09, 2018 3.800 4.350 3.780 4.060 602,074 +0.29(+7.69%)
Jul 06, 2018 3.900 3.900 3.700 3.770 445,860 -0.20(-5.04%)
Jul 05, 2018 4.400 4.460 3.800 3.970 850,045 -0.49(-10.99%)
Jul 03, 2018 4.460 4.460 4.460 0 -0.33(-6.89%)
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.