Skip to main content

Blink Charging Company (NQ: BLNK )

3.035 +0.055 (+1.85%)
Streaming Delayed Price Updated: 1:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 7.190 7.410 6.800 7.030 3,443,075 -0.27(-3.70%)
Aug 28, 2020 6.970 7.340 6.900 7.300 2,347,900 +0.23(+3.25%)
Aug 27, 2020 7.260 7.480 6.890 7.070 3,672,470 -0.30(-4.07%)
Aug 26, 2020 7.730 8.090 7.210 7.370 6,959,391 -0.37(-4.78%)
Aug 25, 2020 8.170 8.400 7.380 7.740 10,086,215 -0.33(-4.09%)
Aug 24, 2020 7.060 8.170 6.510 8.070 13,533,153 +1.27(+18.68%)
Aug 21, 2020 7.350 7.650 6.750 6.800 10,473,100 -1.14(-14.36%)
Aug 20, 2020 8.060 8.380 6.420 7.940 25,835,800 -1.51(-15.98%)
Aug 19, 2020 9.990 10.18 8.550 9.450 10,233,351 -0.78(-7.62%)
Aug 18, 2020 10.51 10.55 9.700 10.23 5,153,590 -0.33(-3.13%)
Aug 17, 2020 11.05 11.12 10.32 10.56 3,827,616 -0.49(-4.48%)
Aug 14, 2020 11.80 12.15 10.74 11.05 7,816,100 +0.04(+0.32%)
Aug 13, 2020 11.60 11.77 10.90 11.02 5,187,785 -0.44(-3.84%)
Aug 12, 2020 10.47 11.57 10.40 11.46 5,653,452 +1.39(+13.80%)
Aug 11, 2020 11.24 11.39 10.01 10.07 3,197,445 -0.99(-8.95%)
Aug 10, 2020 11.90 12.08 10.86 11.06 3,323,743 -0.79(-6.67%)
Aug 07, 2020 12.05 12.26 11.35 11.85 2,666,200 -0.33(-2.71%)
Aug 06, 2020 12.65 13.01 12.00 12.18 4,379,838 -0.42(-3.33%)
Aug 05, 2020 11.45 12.73 11.05 12.60 6,404,550 +1.21(+10.62%)
Aug 04, 2020 12.76 13.32 11.11 11.39 17,972,536 +0.85(+8.06%)
Aug 03, 2020 10.62 11.57 9.960 10.54 6,302,935 -0.51(-4.62%)
Jul 31, 2020 11.75 12.19 10.02 11.05 10,600,700 -1.44(-11.53%)
Jul 30, 2020 11.80 14.58 11.09 12.49 45,473,688 +2.87(+29.83%)
Jul 29, 2020 7.340 10.08 7.300 9.620 25,735,460 +2.36(+32.51%)
Jul 28, 2020 7.220 7.800 6.940 7.260 5,280,538 +0.20(+2.83%)
Jul 27, 2020 6.900 7.290 6.800 7.060 2,385,019 +0.33(+4.90%)
Jul 24, 2020 6.680 7.030 6.530 6.730 2,221,900 -0.36(-5.08%)
Jul 23, 2020 7.140 7.540 6.700 7.090 5,723,147 +0.13(+1.87%)
Jul 22, 2020 7.440 7.990 6.830 6.960 31,352,310 +0.86(+14.10%)
Jul 21, 2020 6.280 6.440 5.900 6.100 1,960,403 -0.22(-3.48%)
Jul 20, 2020 6.450 6.480 5.700 6.320 3,207,764 -0.14(-2.17%)
Jul 17, 2020 6.480 6.900 6.279 6.460 4,748,100 +0.53(+8.94%)
Jul 16, 2020 5.500 6.420 5.450 5.930 3,345,090 +0.17(+2.95%)
Jul 15, 2020 6.150 6.160 5.500 5.760 2,251,949 -0.12(-2.04%)
Jul 14, 2020 6.000 6.220 5.050 5.880 5,009,624 -0.11(-1.84%)
Jul 13, 2020 7.020 7.110 5.750 5.990 7,237,639 -1.09(-15.40%)
Jul 10, 2020 7.300 7.453 6.800 7.080 5,308,700 -0.42(-5.60%)
Jul 09, 2020 7.740 8.050 7.220 7.500 5,384,982 -0.05(-0.66%)
Jul 08, 2020 7.630 8.350 7.220 7.550 11,742,028 +0.46(+6.49%)
Jul 07, 2020 6.950 7.860 6.650 7.090 14,442,895 -1.31(-15.60%)
Jul 06, 2020 6.400 8.500 6.100 8.400 42,837,780 +3.12(+59.09%)
Jul 02, 2020 5.410 6.250 5.010 5.280 17,837,800 +0.44(+9.09%)
Jul 01, 2020 4.700 5.100 4.210 4.840 10,760,054 -0.84(-14.79%)
Jun 30, 2020 5.910 6.740 5.200 5.680 67,230,064 +1.67(+41.65%)
Jun 29, 2020 3.360 4.540 3.220 4.010 23,895,048 +0.99(+32.78%)
Jun 26, 2020 2.770 3.050 2.650 3.020 2,343,900 +0.30(+11.03%)
Jun 25, 2020 2.780 2.800 2.480 2.720 878,462 +0.17(+6.67%)
Jun 24, 2020 2.680 2.700 2.400 2.550 852,941 -0.11(-4.14%)
Jun 23, 2020 2.900 2.980 2.650 2.660 986,314 -0.23(-7.96%)
Jun 22, 2020 2.560 3.050 2.500 2.890 2,328,302 +0.38(+15.14%)
Jun 19, 2020 2.550 2.630 2.480 2.510 1,056,500 +0.12(+5.02%)
Jun 18, 2020 2.390 2.450 2.340 2.390 594,428 -0.03(-1.24%)
Jun 17, 2020 2.420 2.450 2.300 2.420 500,770 +0.01(+0.41%)
Jun 16, 2020 2.460 2.460 2.320 2.410 549,363 +0.04(+1.69%)
Jun 15, 2020 2.160 2.410 2.110 2.370 653,473 +0.12(+5.33%)
Jun 12, 2020 2.410 2.440 2.120 2.250 652,400 -0.04(-1.75%)
Jun 11, 2020 2.530 2.750 2.250 2.290 3,264,266 -0.06(-2.55%)
Jun 10, 2020 2.120 2.600 2.100 2.350 2,192,333 +0.28(+13.53%)
Jun 09, 2020 2.240 2.250 1.980 2.070 645,959 -0.13(-5.91%)
Jun 08, 2020 2.240 2.290 2.150 2.200 681,512 +0.00(+0.00%)
Jun 05, 2020 2.340 2.420 2.060 2.200 937,800 +0.04(+1.85%)
Jun 04, 2020 1.930 2.250 1.780 2.160 2,160,730 +0.27(+14.29%)
Jun 03, 2020 1.780 1.980 1.765 1.890 970,883 +0.11(+6.17%)
Jun 02, 2020 1.810 1.840 1.760 1.780 197,561 +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.