Skip to main content

Blink Charging Company (NQ: BLNK )

2.955 -0.025 (-0.84%)
Streaming Delayed Price Updated: 10:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 2.250 2.320 2.180 2.210 211,100 +0.01(+0.45%)
Nov 29, 2018 2.240 2.300 2.192 2.200 77,754 -0.01(-0.45%)
Nov 28, 2018 2.340 2.370 2.140 2.210 276,667 -0.10(-4.33%)
Nov 27, 2018 2.400 2.489 2.270 2.310 218,582 -0.11(-4.55%)
Nov 26, 2018 2.430 2.450 2.360 2.420 104,620 +0.05(+2.11%)
Nov 23, 2018 2.390 2.430 2.350 2.370 41,700 -0.06(-2.47%)
Nov 21, 2018 2.430 2.430 2.430 0 +0.08(+3.40%)
Nov 20, 2018 2.400 2.450 2.260 2.350 221,712 -0.10(-4.08%)
Nov 19, 2018 2.640 2.660 2.390 2.450 231,958 -0.18(-6.84%)
Nov 16, 2018 2.390 2.670 2.360 2.630 389,500 +0.16(+6.48%)
Nov 15, 2018 2.600 2.630 2.370 2.470 323,943 -0.18(-6.79%)
Nov 14, 2018 2.320 2.670 2.280 2.650 671,147 +0.31(+13.25%)
Nov 13, 2018 2.390 2.430 2.250 2.340 401,255 +0.02(+0.86%)
Nov 12, 2018 2.370 2.370 2.250 2.320 170,541 -0.07(-2.93%)
Nov 09, 2018 2.260 2.480 2.260 2.390 335,000 +0.10(+4.37%)
Nov 08, 2018 2.240 2.440 2.230 2.290 304,790 +0.05(+2.23%)
Nov 07, 2018 2.180 2.350 2.170 2.240 340,179 +0.06(+2.75%)
Nov 06, 2018 2.160 2.290 2.130 2.180 209,197 +0.02(+0.93%)
Nov 05, 2018 2.310 2.540 2.130 2.160 657,255 -0.11(-4.85%)
Nov 02, 2018 2.150 2.300 2.130 2.270 234,100 +0.07(+3.18%)
Nov 01, 2018 2.110 2.200 2.050 2.200 174,143 +0.07(+3.29%)
Oct 31, 2018 2.070 2.130 2.010 2.130 237,630 +0.05(+2.40%)
Oct 30, 2018 2.080 2.100 1.950 2.080 455,946 -0.09(-4.15%)
Oct 29, 2018 2.420 2.660 2.060 2.170 1,949,301 +0.08(+3.83%)
Oct 26, 2018 2.030 2.100 2.030 2.090 201,700 -0.02(-0.95%)
Oct 25, 2018 2.080 2.130 2.020 2.110 292,038 +0.07(+3.43%)
Oct 24, 2018 2.220 2.220 2.010 2.040 315,973 -0.11(-5.12%)
Oct 23, 2018 2.250 2.250 2.070 2.150 398,320 -0.16(-6.93%)
Oct 22, 2018 2.160 2.320 2.010 2.310 570,395 +0.12(+5.24%)
Oct 19, 2018 2.170 2.320 2.170 2.195 469,700 -0.05(-2.01%)
Oct 18, 2018 2.380 2.390 2.155 2.240 1,089,373 -0.21(-8.57%)
Oct 17, 2018 2.950 3.040 2.380 2.450 5,036,174 -1.11(-31.18%)
Oct 16, 2018 2.190 3.800 2.150 3.560 16,635,109 +1.37(+62.56%)
Oct 15, 2018 2.220 2.330 2.160 2.190 138,538 +0.03(+1.39%)
Oct 12, 2018 2.050 2.170 2.000 2.160 229,800 +0.13(+6.40%)
Oct 11, 2018 1.920 2.150 1.850 2.030 246,923 +0.06(+3.05%)
Oct 10, 2018 2.250 2.250 1.970 1.970 197,537 -0.10(-4.83%)
Oct 09, 2018 2.150 2.270 2.050 2.070 114,969 -0.11(-5.05%)
Oct 08, 2018 2.190 2.340 2.150 2.180 119,766 -0.03(-1.36%)
Oct 05, 2018 2.290 2.340 2.120 2.210 132,600 -0.09(-3.91%)
Oct 04, 2018 2.360 2.400 2.270 2.300 100,439 -0.06(-2.54%)
Oct 03, 2018 2.340 2.390 2.300 2.360 119,688 +0.02(+0.85%)
Oct 02, 2018 2.360 2.390 2.300 2.340 86,163 -0.02(-0.85%)
Oct 01, 2018 2.450 2.500 2.260 2.360 160,500 -0.09(-3.67%)
Sep 28, 2018 2.390 2.470 2.360 2.450 114,400 +0.04(+1.66%)
Sep 27, 2018 2.440 2.440 2.330 2.410 81,197 +0.02(+0.84%)
Sep 26, 2018 2.360 2.410 2.250 2.390 233,134 +0.02(+0.84%)
Sep 25, 2018 2.470 2.550 2.360 2.370 158,792 +0.00(+0.00%)
Sep 24, 2018 2.500 2.540 2.360 2.370 102,740 -0.14(-5.58%)
Sep 21, 2018 2.550 2.640 2.460 2.510 161,100 -0.04(-1.57%)
Sep 20, 2018 2.400 2.600 2.350 2.550 282,396 +0.17(+7.14%)
Sep 19, 2018 2.400 2.420 2.320 2.380 191,684 -0.06(-2.46%)
Sep 18, 2018 2.600 2.640 2.350 2.440 546,461 -0.21(-7.92%)
Sep 17, 2018 2.760 2.800 2.640 2.650 172,872 +0.00(+0.00%)
Sep 14, 2018 3.000 3.090 2.560 2.650 627,500 -0.40(-13.11%)
Sep 13, 2018 3.120 3.120 3.000 3.050 115,710 +0.00(+0.00%)
Sep 12, 2018 3.070 3.120 3.040 3.050 94,612 +0.00(+0.00%)
Sep 11, 2018 3.150 3.240 3.030 3.050 138,612 -0.12(-3.79%)
Sep 10, 2018 3.200 3.320 3.100 3.170 111,368 -0.02(-0.63%)
Sep 07, 2018 3.380 3.380 3.140 3.190 122,400 -0.18(-5.34%)
Sep 06, 2018 3.450 3.450 3.201 3.370 161,482 -0.09(-2.60%)
Sep 05, 2018 3.480 3.640 3.290 3.460 238,808 +0.02(+0.58%)
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.