Blink Charging Company (NQ: BLNK )

3.000 +0.020 (+0.67%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 1.660 1.700 1.660 1.690 124,200 +0.03(+1.81%)
May 28, 2020 1.700 1.850 1.660 1.660 571,382 -0.02(-1.19%)
May 27, 2020 1.690 1.710 1.640 1.680 191,693 +0.00(+0.00%)
May 26, 2020 1.680 1.710 1.640 1.680 217,102 +0.01(+0.60%)
May 22, 2020 1.670 1.680 1.640 1.670 126,700 +0.02(+1.21%)
May 21, 2020 1.670 1.680 1.640 1.650 152,024 -0.02(-1.20%)
May 20, 2020 1.670 1.700 1.630 1.670 185,955 +0.01(+0.60%)
May 19, 2020 1.700 1.730 1.630 1.660 150,567 -0.02(-1.19%)
May 18, 2020 1.680 1.750 1.650 1.680 210,257 +0.01(+0.60%)
May 15, 2020 1.680 1.702 1.630 1.670 167,700 +0.00(+0.00%)
May 14, 2020 1.680 1.730 1.550 1.670 283,345 -0.06(-3.47%)
May 13, 2020 1.890 1.900 1.660 1.730 390,435 -0.11(-5.98%)
May 12, 2020 1.650 1.890 1.630 1.840 951,827 +0.19(+11.52%)
May 11, 2020 1.680 1.700 1.640 1.650 170,793 -0.03(-1.79%)
May 08, 2020 1.690 1.690 1.650 1.680 142,700 -0.01(-0.59%)
May 07, 2020 1.640 1.690 1.600 1.690 158,728 +0.06(+3.68%)
May 06, 2020 1.670 1.700 1.620 1.630 73,120 -0.02(-1.21%)
May 05, 2020 1.670 1.730 1.630 1.650 175,098 -0.01(-0.60%)
May 04, 2020 1.650 1.680 1.600 1.660 106,145 -0.02(-1.19%)
May 01, 2020 1.680 1.698 1.600 1.680 201,700 -0.01(-0.59%)
Apr 30, 2020 1.770 1.770 1.680 1.690 202,240 -0.03(-1.74%)
Apr 29, 2020 1.740 1.800 1.720 1.720 349,583 +0.00(+0.00%)
Apr 28, 2020 1.750 1.750 1.690 1.720 169,897 +0.03(+1.78%)
Apr 27, 2020 1.740 1.740 1.680 1.690 193,935 -0.04(-2.31%)
Apr 24, 2020 1.750 1.760 1.720 1.730 89,500 +0.00(+0.00%)
Apr 23, 2020 1.720 1.760 1.720 1.730 113,079 -0.01(-0.57%)
Apr 22, 2020 1.770 1.780 1.730 1.740 163,479 -0.04(-2.25%)
Apr 21, 2020 1.810 1.820 1.750 1.780 91,386 -0.05(-2.73%)
Apr 20, 2020 1.750 1.870 1.740 1.830 240,422 +0.05(+2.81%)
Apr 17, 2020 1.750 1.800 1.730 1.780 118,300 +0.06(+3.49%)
Apr 16, 2020 1.770 1.800 1.700 1.720 151,080 -0.07(-3.91%)
Apr 15, 2020 1.790 1.800 1.740 1.790 109,614 -0.02(-1.10%)
Apr 14, 2020 1.770 1.890 1.770 1.810 228,652 +0.02(+1.12%)
Apr 13, 2020 1.770 1.790 1.700 1.790 139,670 -0.01(-0.56%)
Apr 09, 2020 1.870 1.880 1.750 1.800 160,800 +0.00(+0.00%)
Apr 08, 2020 1.750 1.820 1.680 1.800 110,143 +0.09(+5.26%)
Apr 07, 2020 1.700 1.780 1.680 1.710 236,626 +0.09(+5.56%)
Apr 06, 2020 1.630 1.690 1.550 1.620 234,244 +0.08(+5.19%)
Apr 03, 2020 1.620 1.620 1.460 1.540 149,700 -0.08(-4.94%)
Apr 02, 2020 1.650 1.700 1.590 1.620 120,529 -0.02(-1.22%)
Apr 01, 2020 1.650 1.720 1.560 1.640 203,094 -0.09(-5.20%)
Mar 31, 2020 1.750 1.850 1.700 1.730 112,076 -0.03(-1.70%)
Mar 30, 2020 2.020 2.020 1.750 1.760 220,091 -0.13(-6.88%)
Mar 27, 2020 1.880 1.890 1.710 1.890 284,200 -0.02(-1.05%)
Mar 26, 2020 1.720 1.970 1.690 1.910 574,051 +0.22(+13.02%)
Mar 25, 2020 1.600 1.800 1.560 1.690 798,950 +0.15(+9.74%)
Mar 24, 2020 1.510 1.560 1.420 1.540 307,668 +0.13(+9.22%)
Mar 23, 2020 1.460 1.460 1.300 1.410 204,517 +0.00(+0.00%)
Mar 20, 2020 1.500 1.570 1.400 1.410 299,600 -0.02(-1.40%)
Mar 19, 2020 1.320 1.450 1.300 1.430 265,167 +0.12(+9.16%)
Mar 18, 2020 1.500 1.600 1.250 1.310 464,695 -0.30(-18.63%)
Mar 17, 2020 1.600 1.810 1.560 1.610 281,276 +0.05(+3.21%)
Mar 16, 2020 1.750 1.750 1.530 1.560 681,012 -0.35(-18.32%)
Mar 13, 2020 1.920 1.960 1.800 1.910 401,900 +0.13(+7.30%)
Mar 12, 2020 1.900 2.000 1.780 1.780 508,652 -0.34(-16.04%)
Mar 11, 2020 2.310 2.330 2.110 2.120 335,107 -0.23(-9.79%)
Mar 10, 2020 2.380 2.480 2.170 2.350 434,271 +0.07(+3.07%)
Mar 09, 2020 2.240 2.400 2.200 2.280 457,871 -0.21(-8.43%)
Mar 06, 2020 2.460 2.580 2.385 2.490 700,200 -0.03(-1.19%)
Mar 05, 2020 2.400 2.560 2.360 2.520 446,000 +0.12(+5.00%)
Mar 04, 2020 2.490 2.500 2.380 2.400 234,658 -0.01(-0.41%)
Mar 03, 2020 2.460 2.500 2.330 2.410 390,824 -0.08(-3.21%)
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.