Blink Charging Company (NQ: BLNK )

28.31 USD +5.64 (+24.87%)
Streaming Delayed Price Updated: 11:54 AM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2020 19.20 24.84 18.75 22.67 44,189,500 +4.33(+23.61%)
Nov 19, 2020 14.96 19.10 14.95 18.34 23,054,306 +3.56(+24.09%)
Nov 18, 2020 13.56 15.93 13.18 14.78 15,264,034 +0.63(+4.45%)
Nov 17, 2020 12.98 14.57 11.62 14.15 17,385,247 +1.96(+16.08%)
Nov 16, 2020 10.00 12.55 9.950 12.19 13,760,589 +2.49(+25.67%)
Nov 13, 2020 9.751 10.05 9.353 9.700 4,178,200 -0.74(-7.09%)
Nov 12, 2020 10.49 11.23 10.05 10.44 6,668,604 +0.23(+2.25%)
Nov 11, 2020 9.500 10.21 9.210 10.21 2,397,205 +0.72(+7.59%)
Nov 10, 2020 9.410 9.680 8.740 9.490 2,207,012 +0.21(+2.26%)
Nov 09, 2020 10.72 10.84 9.230 9.280 3,551,282 -0.67(-6.73%)
Nov 06, 2020 9.610 10.16 9.230 9.950 2,505,700 +0.26(+2.68%)
Nov 05, 2020 9.260 9.840 9.000 9.690 2,629,916 +0.76(+8.51%)
Nov 04, 2020 9.350 9.350 8.310 8.930 3,381,771 -0.14(-1.54%)
Nov 03, 2020 8.370 9.190 8.350 9.070 3,086,402 +0.86(+10.48%)
Nov 02, 2020 8.110 8.210 7.860 8.210 1,225,769 +0.45(+5.80%)
Oct 30, 2020 7.880 7.944 7.530 7.760 904,900 -0.27(-3.36%)
Oct 29, 2020 7.560 8.190 7.430 8.030 1,663,974 +0.57(+7.64%)
Oct 28, 2020 7.630 7.830 7.330 7.460 1,439,193 -0.58(-7.21%)
Oct 27, 2020 8.150 8.300 7.980 8.040 1,249,010 +0.04(+0.50%)
Oct 26, 2020 8.420 8.500 7.830 8.000 1,804,472 -0.60(-6.98%)
Oct 23, 2020 8.760 8.850 8.220 8.600 1,558,800 -0.01(-0.12%)
Oct 22, 2020 8.680 8.790 8.150 8.610 1,984,239 +0.04(+0.47%)
Oct 21, 2020 9.230 9.320 8.430 8.570 2,548,127 -0.66(-7.15%)
Oct 20, 2020 9.200 9.390 8.930 9.230 2,064,836 +0.01(+0.11%)
Oct 19, 2020 9.910 9.980 9.100 9.220 2,455,548 -0.55(-5.63%)
Oct 16, 2020 9.800 10.30 9.520 9.770 4,757,700 +0.42(+4.49%)
Oct 15, 2020 9.650 9.910 9.160 9.350 2,464,949 -0.64(-6.41%)
Oct 14, 2020 9.300 10.15 9.040 9.990 3,797,601 +0.74(+8.00%)
Oct 13, 2020 9.160 9.420 8.910 9.250 1,735,333 +0.08(+0.87%)
Oct 12, 2020 9.890 9.960 8.950 9.170 2,960,717 -0.59(-6.05%)
Oct 09, 2020 9.800 9.990 9.680 9.760 1,763,900 +0.12(+1.24%)
Oct 08, 2020 10.46 10.64 9.550 9.640 3,140,788 -0.68(-6.59%)
Oct 07, 2020 11.00 11.05 10.20 10.32 3,299,280 -0.30(-2.82%)
Oct 06, 2020 11.24 11.38 10.41 10.62 3,531,699 -0.49(-4.41%)
Oct 05, 2020 11.00 11.45 10.96 11.11 2,484,586 +0.25(+2.30%)
Oct 02, 2020 9.900 10.99 9.870 10.86 3,927,000 +0.19(+1.78%)
Oct 01, 2020 10.66 11.08 10.30 10.67 5,075,366 +0.36(+3.49%)
Sep 30, 2020 10.50 11.55 9.800 10.31 12,852,887 +0.32(+3.20%)
Sep 29, 2020 9.050 10.23 9.040 9.990 9,034,030 +0.85(+9.30%)
Sep 28, 2020 9.020 9.300 8.660 9.140 4,962,769 +0.62(+7.28%)
Sep 25, 2020 8.060 9.240 8.020 8.520 14,922,400 +0.82(+10.65%)
Sep 24, 2020 7.460 8.060 7.110 7.700 3,675,334 -0.02(-0.26%)
Sep 23, 2020 8.510 8.610 7.550 7.720 8,115,802 -1.29(-14.32%)
Sep 22, 2020 9.350 10.10 8.750 9.010 53,620,594 +1.06(+13.33%)
Sep 21, 2020 7.920 8.240 7.510 7.950 3,214,063 -0.44(-5.24%)
Sep 18, 2020 8.050 8.490 7.820 8.390 11,021,700 +0.78(+10.25%)
Sep 17, 2020 6.440 7.740 6.440 7.610 6,735,195 +0.91(+13.58%)
Sep 16, 2020 6.660 6.750 6.340 6.700 1,869,583 +0.01(+0.15%)
Sep 15, 2020 6.720 6.770 6.350 6.690 1,666,536 -0.01(-0.15%)
Sep 14, 2020 6.110 6.810 6.080 6.700 2,213,776 +0.64(+10.56%)
Sep 11, 2020 6.370 6.420 5.960 6.060 1,146,300 -0.34(-5.31%)
Sep 10, 2020 6.770 6.850 6.300 6.400 1,487,888 -0.23(-3.47%)
Sep 09, 2020 6.420 6.750 6.300 6.630 1,823,778 +0.17(+2.63%)
Sep 08, 2020 6.150 7.200 5.800 6.460 3,986,573 +0.06(+0.94%)
Sep 04, 2020 6.630 6.750 5.770 6.400 2,972,700 -0.35(-5.19%)
Sep 03, 2020 7.090 7.250 6.600 6.750 2,529,644 -0.53(-7.28%)
Sep 02, 2020 7.540 7.650 7.020 7.280 3,071,643 -0.29(-3.83%)
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.