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

Blink Charging Company (NQ: BLNK )

2.290 -0.190 (-7.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Feb 28, 2020 2.180 2.329 2.150 2.270 527,500 -0.09(-3.81%)
Feb 27, 2020 2.460 2.500 2.160 2.360 999,411 -0.23(-8.88%)
Feb 26, 2020 2.810 2.860 2.520 2.590 1,072,290 -0.27(-9.44%)
Feb 25, 2020 2.900 3.100 2.810 2.860 730,485 +0.00(+0.00%)
Feb 24, 2020 2.750 2.950 2.700 2.860 651,354 -0.15(-4.98%)
Feb 21, 2020 3.060 3.080 2.860 3.010 755,400 -0.11(-3.53%)
Feb 20, 2020 3.110 3.350 2.900 3.120 1,706,209 -0.04(-1.27%)
Feb 19, 2020 3.070 3.230 3.000 3.160 2,311,922 +0.22(+7.48%)
Feb 18, 2020 2.710 3.050 2.680 2.940 3,079,256 +0.27(+10.11%)
Feb 14, 2020 2.550 3.070 2.470 2.670 7,700,700 +0.36(+15.58%)
Feb 13, 2020 2.360 2.430 2.300 2.310 487,208 -0.02(-0.86%)
Feb 12, 2020 2.300 2.380 2.250 2.330 573,910 +0.05(+2.19%)
Feb 11, 2020 2.450 2.450 2.220 2.280 742,677 -0.11(-4.60%)
Feb 10, 2020 2.590 2.670 2.280 2.390 1,115,673 -0.16(-6.27%)
Feb 07, 2020 2.690 2.829 2.400 2.550 1,770,700 -0.13(-4.85%)
Feb 06, 2020 2.350 3.400 2.300 2.680 9,259,221 +0.43(+19.11%)
Feb 05, 2020 2.440 2.480 2.060 2.250 867,585 -0.24(-9.64%)
Feb 04, 2020 2.120 2.700 2.100 2.490 4,401,179 +0.42(+20.29%)
Feb 03, 2020 1.880 2.140 1.850 2.070 566,331 +0.18(+9.52%)
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%)
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.