Skip to main content

Blink Charging Company (NQ: BLNK )

14.34 +0.64 (+4.67%)
Streaming Delayed Price Updated: 12:41 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 14.33 14.45 13.53 13.70 782,162 -0.23(-1.65%)
Jan 25, 2023 13.10 14.18 12.82 13.93 876,714 +0.48(+3.61%)
Jan 24, 2023 13.91 14.25 13.40 13.45 855,950 -0.71(-4.98%)
Jan 23, 2023 13.20 14.30 13.10 14.15 1,327,453 +1.00(+7.60%)
Jan 20, 2023 12.43 13.30 12.24 13.15 1,063,190 +0.87(+7.08%)
Jan 19, 2023 12.82 13.00 11.96 12.28 1,551,686 -0.97(-7.32%)
Jan 18, 2023 14.12 14.48 13.23 13.25 1,765,573 -0.57(-4.12%)
Jan 17, 2023 13.75 14.16 13.47 13.82 1,239,528 +0.25(+1.84%)
Jan 13, 2023 12.65 13.88 12.63 13.57 1,359,265 +0.55(+4.22%)
Jan 12, 2023 12.61 13.20 12.15 13.02 1,166,074 +0.61(+4.92%)
Jan 11, 2023 12.25 12.70 12.01 12.41 1,054,921 +0.39(+3.24%)
Jan 10, 2023 11.65 12.09 11.50 12.02 698,983 +0.32(+2.74%)
Jan 09, 2023 11.55 12.08 11.41 11.70 1,226,455 +0.44(+3.91%)
Jan 06, 2023 11.05 11.38 10.94 11.26 683,497 +0.03(+0.27%)
Jan 05, 2023 11.43 11.43 10.88 11.23 1,244,557 -0.30(-2.60%)
Jan 04, 2023 11.00 11.69 10.88 11.53 1,155,725 +0.58(+5.30%)
Jan 03, 2023 11.24 11.35 10.79 10.95 1,016,603 -0.02(-0.18%)
Dec 30, 2022 10.15 11.18 10.12 10.97 1,801,859 +0.78(+7.65%)
Dec 29, 2022 10.13 10.46 10.04 10.19 1,969,368 +0.18(+1.80%)
Dec 28, 2022 10.22 10.45 9.850 10.01 1,087,503 -0.21(-2.05%)
Dec 27, 2022 11.02 11.08 10.00 10.22 1,456,231 -0.89(-8.05%)
Dec 23, 2022 11.34 11.40 11.05 11.12 900,607 -0.32(-2.84%)
Dec 22, 2022 11.84 11.88 11.04 11.44 1,295,832 -0.59(-4.90%)
Dec 21, 2022 11.92 12.31 11.73 12.03 1,051,397 +0.21(+1.78%)
Dec 20, 2022 11.85 12.40 11.80 11.82 811,226 -0.16(-1.34%)
Dec 19, 2022 12.79 12.90 11.58 11.98 1,235,198 -0.80(-6.26%)
Dec 16, 2022 12.56 13.01 12.30 12.78 1,753,542 +0.00(+0.00%)
Dec 15, 2022 12.72 13.11 12.51 12.78 760,146 -0.32(-2.44%)
Dec 14, 2022 13.00 13.30 12.70 13.10 856,015 +0.13(+1.00%)
Dec 13, 2022 13.46 13.75 12.84 12.97 1,280,423 +0.17(+1.33%)
Dec 12, 2022 12.49 13.24 12.30 12.80 1,058,356 +0.36(+2.89%)
Dec 09, 2022 13.17 13.30 12.32 12.44 1,139,455 -0.78(-5.90%)
Dec 08, 2022 13.27 13.33 12.63 13.22 1,170,652 +0.11(+0.84%)
Dec 07, 2022 13.84 14.17 12.88 13.11 1,428,606 -0.98(-6.96%)
Dec 06, 2022 14.58 14.67 13.36 14.09 1,046,668 -0.50(-3.43%)
Dec 05, 2022 14.36 14.82 14.10 14.59 1,115,137 +0.17(+1.18%)
Dec 02, 2022 13.49 14.54 13.45 14.42 1,177,188 +0.66(+4.80%)
Dec 01, 2022 14.00 14.15 13.38 13.76 1,029,227 -0.12(-0.86%)
Nov 30, 2022 13.12 13.88 12.91 13.88 1,691,117 +0.89(+6.85%)
Nov 29, 2022 12.98 13.50 12.89 12.99 857,042 +0.12(+0.93%)
Nov 28, 2022 13.10 13.18 12.65 12.87 878,145 -0.36(-2.72%)
Nov 25, 2022 13.13 13.30 12.95 13.23 290,969 +0.15(+1.15%)
Nov 23, 2022 12.90 13.46 12.84 13.08 990,858 +0.17(+1.32%)
Nov 22, 2022 12.98 13.20 12.57 12.91 852,915 -0.08(-0.62%)
Nov 21, 2022 13.85 13.88 12.78 12.99 1,048,101 -1.03(-7.35%)
Nov 18, 2022 14.32 14.32 13.74 14.02 1,877,388 +0.15(+1.08%)
Nov 17, 2022 13.75 13.89 13.36 13.87 776,219 -0.18(-1.28%)
Nov 16, 2022 14.52 14.53 13.77 14.05 920,133 -0.66(-4.49%)
Nov 15, 2022 15.23 15.42 14.47 14.71 1,203,465 +0.10(+0.68%)
Nov 14, 2022 14.95 15.22 13.79 14.61 1,428,882 -0.22(-1.48%)
Nov 11, 2022 13.85 15.15 13.32 14.83 1,654,212 +1.30(+9.61%)
Nov 10, 2022 12.65 13.93 12.44 13.53 2,082,941 +1.68(+14.18%)
Nov 09, 2022 12.22 13.62 11.70 11.85 2,168,266 -0.45(-3.66%)
Nov 08, 2022 12.66 12.69 11.86 12.30 1,373,745 -0.22(-1.76%)
Nov 07, 2022 13.49 13.66 12.26 12.52 1,259,911 -0.85(-6.36%)
Nov 04, 2022 14.06 14.22 13.10 13.37 1,513,643 -0.33(-2.41%)
Nov 03, 2022 13.53 14.19 13.50 13.70 762,156 -0.07(-0.51%)
Nov 02, 2022 14.41 13.77 13.77 885,239 -0.69(-4.77%)
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.