Skip to main content

Blink Charging Company (NQ: BLNK )

3.040 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 3.260 3.280 3.040 3.040 6,815,866 -0.19(-5.88%)
Mar 01, 2024 3.200 3.300 3.100 3.230 5,977,072 +0.05(+1.57%)
Feb 29, 2024 3.170 3.380 3.070 3.180 7,557,073 +0.11(+3.58%)
Feb 28, 2024 3.120 3.170 3.000 3.070 6,206,343 -0.08(-2.54%)
Feb 27, 2024 3.190 3.270 3.090 3.150 6,930,992 +0.00(+0.00%)
Feb 26, 2024 2.860 3.170 2.830 3.150 7,844,778 +0.26(+9.00%)
Feb 23, 2024 2.900 2.980 2.780 2.890 4,805,685 -0.02(-0.69%)
Feb 22, 2024 3.010 3.060 2.835 2.910 7,492,450 -0.08(-2.68%)
Feb 21, 2024 3.040 3.160 2.955 2.990 5,539,233 -0.10(-3.24%)
Feb 20, 2024 3.310 3.325 3.040 3.090 8,601,771 -0.26(-7.76%)
Feb 16, 2024 3.390 3.450 3.240 3.350 8,045,716 -0.14(-4.01%)
Feb 15, 2024 3.490 3.620 3.190 3.490 13,988,145 -0.05(-1.41%)
Feb 14, 2024 3.160 3.550 2.970 3.540 26,488,260 +0.86(+32.09%)
Feb 13, 2024 2.740 2.780 2.640 2.680 5,089,827 -0.25(-8.53%)
Feb 12, 2024 2.800 3.040 2.770 2.930 8,501,309 +0.14(+5.02%)
Feb 09, 2024 2.820 2.870 2.710 2.790 6,088,570 +0.05(+1.82%)
Feb 08, 2024 2.530 2.760 2.475 2.740 5,826,048 +0.21(+8.30%)
Feb 07, 2024 2.470 2.560 2.400 2.530 3,973,873 +0.08(+3.27%)
Feb 06, 2024 2.290 2.470 2.240 2.450 5,177,822 +0.19(+8.41%)
Feb 05, 2024 2.370 2.374 2.220 2.260 5,821,336 -0.16(-6.61%)
Feb 02, 2024 2.480 2.500 2.390 2.420 3,816,332 -0.11(-4.35%)
Feb 01, 2024 2.460 2.540 2.350 2.530 4,493,438 +0.13(+5.42%)
Jan 31, 2024 2.530 2.635 2.400 2.400 5,550,215 -0.14(-5.51%)
Jan 30, 2024 2.580 2.620 2.515 2.540 4,044,751 -0.11(-4.15%)
Jan 29, 2024 2.460 2.665 2.430 2.650 6,115,741 +0.18(+7.29%)
Jan 26, 2024 2.450 2.520 2.440 2.470 2,614,910 +0.01(+0.41%)
Jan 25, 2024 2.510 2.549 2.395 2.460 4,181,004 -0.07(-2.77%)
Jan 24, 2024 2.720 2.735 2.470 2.530 5,712,715 -0.14(-5.24%)
Jan 23, 2024 2.640 2.710 2.550 2.670 6,891,337 +0.09(+3.49%)
Jan 22, 2024 2.530 2.700 2.450 2.580 7,366,835 +0.08(+3.20%)
Jan 19, 2024 2.260 2.520 2.190 2.500 7,811,799 +0.26(+11.61%)
Jan 18, 2024 2.400 2.430 2.180 2.240 9,141,762 -0.05(-2.40%)
Jan 17, 2024 2.230 2.340 2.180 2.295 4,617,004 -0.02(-1.08%)
Jan 16, 2024 2.500 2.520 2.250 2.320 10,602,912 -0.22(-8.66%)
Jan 12, 2024 2.670 2.780 2.540 2.540 6,335,324 -0.14(-5.22%)
Jan 11, 2024 2.740 2.770 2.600 2.680 7,399,698 -0.16(-5.63%)
Jan 10, 2024 2.880 2.900 2.700 2.840 7,379,871 -0.02(-0.70%)
Jan 09, 2024 2.980 2.995 2.845 2.860 8,739,662 -0.17(-5.61%)
Jan 08, 2024 3.160 3.240 2.980 3.030 18,297,820 +0.21(+7.45%)
Jan 05, 2024 2.750 2.960 2.720 2.820 6,158,317 +0.02(+0.71%)
Jan 04, 2024 2.910 2.970 2.780 2.800 8,210,769 -0.11(-3.78%)
Jan 03, 2024 3.080 3.085 2.880 2.910 12,733,081 -0.26(-8.20%)
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.