Skip to main content

Blink Charging Company (NQ: BLNK )

3.010 +0.030 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 2.340 2.540 2.250 2.490 534,875 +0.22(+9.69%)
Feb 28, 2020 2.180 2.329 2.150 2.270 527,500 -0.09(-3.81%)
Feb 27, 2020 2.460 2.500 2.160 2.360 999,411 -0.23(-8.88%)
Feb 26, 2020 2.810 2.860 2.520 2.590 1,072,290 -0.27(-9.44%)
Feb 25, 2020 2.900 3.100 2.810 2.860 730,485 +0.00(+0.00%)
Feb 24, 2020 2.750 2.950 2.700 2.860 651,354 -0.15(-4.98%)
Feb 21, 2020 3.060 3.080 2.860 3.010 755,400 -0.11(-3.53%)
Feb 20, 2020 3.110 3.350 2.900 3.120 1,706,209 -0.04(-1.27%)
Feb 19, 2020 3.070 3.230 3.000 3.160 2,311,922 +0.22(+7.48%)
Feb 18, 2020 2.710 3.050 2.680 2.940 3,079,256 +0.27(+10.11%)
Feb 14, 2020 2.550 3.070 2.470 2.670 7,700,700 +0.36(+15.58%)
Feb 13, 2020 2.360 2.430 2.300 2.310 487,208 -0.02(-0.86%)
Feb 12, 2020 2.300 2.380 2.250 2.330 573,910 +0.05(+2.19%)
Feb 11, 2020 2.450 2.450 2.220 2.280 742,677 -0.11(-4.60%)
Feb 10, 2020 2.590 2.670 2.280 2.390 1,115,673 -0.16(-6.27%)
Feb 07, 2020 2.690 2.829 2.400 2.550 1,770,700 -0.13(-4.85%)
Feb 06, 2020 2.350 3.400 2.300 2.680 9,259,221 +0.43(+19.11%)
Feb 05, 2020 2.440 2.480 2.060 2.250 867,585 -0.24(-9.64%)
Feb 04, 2020 2.120 2.700 2.100 2.490 4,401,179 +0.42(+20.29%)
Feb 03, 2020 1.880 2.140 1.850 2.070 566,331 +0.18(+9.52%)
Jan 31, 2020 1.910 1.920 1.841 1.890 154,400 -0.03(-1.56%)
Jan 30, 2020 1.940 1.950 1.900 1.920 84,039 -0.01(-0.66%)
Jan 29, 2020 1.950 1.980 1.890 1.933 208,959 -0.02(-0.89%)
Jan 28, 2020 1.950 1.970 1.950 1.950 71,482 +0.00(+0.00%)
Jan 27, 2020 2.010 2.020 1.910 1.950 189,940 -0.09(-4.41%)
Jan 24, 2020 2.130 2.140 2.040 2.040 117,100 -0.08(-3.77%)
Jan 23, 2020 2.060 2.140 2.050 2.120 222,192 +0.07(+3.41%)
Jan 22, 2020 2.100 2.130 2.050 2.050 142,622 -0.05(-2.38%)
Jan 21, 2020 2.050 2.100 2.030 2.100 171,603 +0.05(+2.44%)
Jan 17, 2020 2.140 2.150 2.040 2.050 238,200 -0.09(-4.21%)
Jan 16, 2020 2.090 2.150 2.090 2.140 180,316 +0.05(+2.39%)
Jan 15, 2020 2.050 2.120 2.020 2.090 253,032 +0.06(+2.96%)
Jan 14, 2020 1.930 2.080 1.930 2.030 379,867 +0.10(+5.18%)
Jan 13, 2020 1.990 2.000 1.900 1.930 158,301 -0.05(-2.28%)
Jan 10, 2020 1.890 2.000 1.880 1.975 243,100 +0.10(+5.05%)
Jan 09, 2020 1.880 1.900 1.870 1.880 131,122 -0.01(-0.53%)
Jan 08, 2020 1.890 1.920 1.870 1.890 101,728 -0.02(-1.05%)
Jan 07, 2020 1.920 1.950 1.860 1.910 93,322 +0.00(+0.00%)
Jan 06, 2020 1.930 1.980 1.870 1.910 184,473 -0.02(-1.04%)
Jan 03, 2020 1.890 2.060 1.880 1.930 344,100 +0.04(+2.12%)
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.