Blink Charging Company (NQ: BLNK )

29.05 USD +0.26 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 2.600 2.630 2.550 2.600 67,238 +0.01(+0.39%)
Sep 27, 2019 2.660 2.680 2.580 2.590 80,500 -0.05(-1.89%)
Sep 26, 2019 2.760 2.760 2.570 2.640 119,769 +0.00(+0.00%)
Sep 25, 2019 2.650 2.730 2.640 2.640 72,631 -0.02(-0.75%)
Sep 24, 2019 2.840 2.840 2.600 2.660 288,584 -0.17(-6.01%)
Sep 23, 2019 2.860 2.900 2.750 2.830 113,404 +0.00(+0.00%)
Sep 20, 2019 2.970 3.050 2.830 2.830 311,000 -0.13(-4.39%)
Sep 19, 2019 2.950 3.040 2.880 2.960 284,160 +0.05(+1.72%)
Sep 18, 2019 2.900 3.000 2.850 2.910 232,896 +0.02(+0.69%)
Sep 17, 2019 2.920 3.000 2.850 2.890 226,527 -0.03(-1.03%)
Sep 16, 2019 2.840 2.920 2.760 2.920 205,320 +0.11(+3.91%)
Sep 13, 2019 2.670 2.850 2.637 2.810 383,800 +0.14(+5.24%)
Sep 12, 2019 2.690 2.720 2.600 2.670 97,763 -0.01(-0.37%)
Sep 11, 2019 2.530 2.750 2.530 2.680 297,408 +0.16(+6.35%)
Sep 10, 2019 2.550 2.570 2.470 2.520 88,081 +0.01(+0.40%)
Sep 09, 2019 2.550 2.550 2.500 2.510 106,954 +0.01(+0.40%)
Sep 06, 2019 2.430 2.600 2.430 2.500 296,300 +0.08(+3.31%)
Sep 05, 2019 2.480 2.480 2.400 2.420 110,650 -0.03(-1.22%)
Sep 04, 2019 2.520 2.520 2.400 2.450 142,198 -0.03(-1.21%)
Sep 03, 2019 2.550 2.550 2.450 2.480 131,411 -0.08(-3.13%)
Aug 30, 2019 2.600 2.613 2.500 2.560 75,100 -0.01(-0.39%)
Aug 29, 2019 2.560 2.670 2.520 2.570 68,523 +0.02(+0.78%)
Aug 28, 2019 2.500 2.600 2.450 2.550 110,074 +0.03(+1.19%)
Aug 27, 2019 2.630 2.650 2.520 2.520 135,391 -0.05(-1.95%)
Aug 26, 2019 2.600 2.750 2.550 2.570 206,826 -0.02(-0.77%)
Aug 23, 2019 2.680 2.680 2.520 2.590 140,200 -0.08(-3.00%)
Aug 22, 2019 2.710 2.720 2.650 2.670 79,015 -0.05(-1.84%)
Aug 21, 2019 2.740 2.780 2.680 2.720 82,281 -0.01(-0.37%)
Aug 20, 2019 2.770 2.810 2.690 2.730 54,200 +0.00(+0.00%)
Aug 19, 2019 2.730 2.820 2.680 2.730 94,622 -0.02(-0.73%)
Aug 16, 2019 2.630 2.750 2.630 2.750 102,800 +0.12(+4.56%)
Aug 15, 2019 2.670 2.700 2.570 2.630 163,049 -0.05(-1.87%)
Aug 14, 2019 2.760 2.820 2.610 2.680 195,745 -0.15(-5.30%)
Aug 13, 2019 2.760 2.900 2.750 2.830 89,785 +0.02(+0.71%)
Aug 12, 2019 2.690 2.900 2.670 2.810 171,471 +0.15(+5.64%)
Aug 09, 2019 2.660 2.740 2.620 2.660 77,200 -0.05(-1.85%)
Aug 08, 2019 2.700 2.790 2.600 2.710 110,018 +0.04(+1.50%)
Aug 07, 2019 2.630 2.700 2.600 2.670 65,606 -0.01(-0.37%)
Aug 06, 2019 2.740 2.810 2.660 2.680 125,230 -0.06(-2.19%)
Aug 05, 2019 2.810 2.810 2.660 2.740 166,361 -0.10(-3.52%)
Aug 02, 2019 3.120 3.140 2.800 2.840 194,500 -0.02(-0.70%)
Aug 01, 2019 3.100 3.150 2.900 2.860 222,291 -0.18(-5.92%)
Jul 31, 2019 3.010 3.180 2.940 3.040 526,062 +0.02(+0.66%)
Jul 30, 2019 2.830 3.070 2.750 3.020 645,979 +0.28(+10.22%)
Jul 29, 2019 2.670 2.850 2.660 2.740 272,434 +0.08(+3.01%)
Jul 26, 2019 2.660 2.780 2.600 2.660 112,200 +0.00(+0.00%)
Jul 25, 2019 2.650 2.730 2.620 2.660 59,998 +0.00(+0.00%)
Jul 24, 2019 2.700 2.780 2.640 2.660 126,933 -0.10(-3.62%)
Jul 23, 2019 2.550 2.780 2.520 2.760 218,429 +0.24(+9.52%)
Jul 22, 2019 2.520 2.540 2.500 2.520 103,753 -0.02(-0.79%)
Jul 19, 2019 2.600 2.610 2.515 2.540 94,700 -0.02(-0.78%)
Jul 18, 2019 2.630 2.660 2.510 2.560 123,664 -0.10(-3.76%)
Jul 17, 2019 2.630 2.680 2.620 2.660 77,771 +0.02(+0.76%)
Jul 16, 2019 2.700 2.700 2.590 2.640 65,456 -0.02(-0.75%)
Jul 15, 2019 2.600 2.750 2.580 2.660 145,641 -0.01(-0.37%)
Jul 12, 2019 2.720 2.747 2.650 2.670 86,700 -0.05(-1.84%)
Jul 11, 2019 2.830 2.830 2.710 2.720 104,192 -0.06(-2.16%)
Jul 10, 2019 2.760 2.860 2.720 2.780 212,109 +0.06(+2.21%)
Jul 09, 2019 2.870 2.890 2.710 2.720 164,365 -0.14(-4.90%)
Jul 08, 2019 2.690 2.930 2.650 2.860 362,484 +0.17(+6.32%)
Jul 05, 2019 2.720 2.720 2.650 2.690 86,200 -0.03(-1.10%)
Jul 03, 2019 2.630 2.740 2.590 2.720 114,800 +0.10(+3.82%)
Jul 02, 2019 2.600 2.660 2.580 2.620 53,738 +0.00(+0.00%)
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.