Skip to main content

Blink Charging Company (NQ: BLNK )

2.290 -0.070 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 3.000 3.090 2.820 2.930 216,020 +0.01(+0.34%)
Jul 30, 2018 3.060 3.060 2.770 2.920 239,867 -0.18(-5.81%)
Jul 27, 2018 3.230 3.350 2.920 3.100 447,300 -0.18(-5.49%)
Jul 26, 2018 3.200 3.300 3.110 3.280 396,705 -0.08(-2.38%)
Jul 25, 2018 3.750 3.750 3.220 3.360 1,014,436 -0.02(-0.59%)
Jul 24, 2018 3.460 3.492 3.300 3.380 215,838 -0.10(-2.87%)
Jul 23, 2018 3.430 3.620 3.411 3.480 175,377 +0.06(+1.75%)
Jul 20, 2018 3.500 3.640 3.390 3.420 138,289 -0.13(-3.66%)
Jul 19, 2018 3.300 3.720 3.211 3.550 474,118 +0.12(+3.50%)
Jul 18, 2018 3.600 3.630 3.270 3.430 550,641 -0.17(-4.72%)
Jul 17, 2018 3.500 3.730 3.500 3.600 214,751 +0.00(+0.00%)
Jul 16, 2018 3.920 3.982 3.500 3.600 457,513 -0.33(-8.40%)
Jul 13, 2018 3.980 4.065 3.910 3.930 192,285 -0.10(-2.36%)
Jul 12, 2018 4.110 4.149 3.880 4.025 463,500 -0.17(-4.17%)
Jul 11, 2018 4.050 4.240 4.000 4.200 243,613 +0.10(+2.44%)
Jul 10, 2018 4.030 4.320 4.001 4.100 451,057 +0.04(+0.99%)
Jul 09, 2018 3.800 4.350 3.780 4.060 602,074 +0.29(+7.69%)
Jul 06, 2018 3.900 3.900 3.700 3.770 445,860 -0.20(-5.04%)
Jul 05, 2018 4.400 4.460 3.800 3.970 850,045 -0.49(-10.99%)
Jul 03, 2018 4.460 4.460 4.460 0 -0.33(-6.89%)
Jul 02, 2018 5.190 5.220 4.660 4.790 490,452 -0.34(-6.63%)
Jun 29, 2018 5.410 5.500 5.070 5.130 435,056 -0.32(-5.87%)
Jun 28, 2018 5.100 5.470 5.100 5.450 278,642 +0.22(+4.21%)
Jun 27, 2018 5.600 5.600 5.200 5.230 176,507 -0.27(-4.91%)
Jun 26, 2018 5.230 5.720 5.050 5.500 664,414 +0.24(+4.56%)
Jun 25, 2018 5.450 5.550 5.080 5.260 347,929 -0.20(-3.66%)
Jun 22, 2018 5.330 5.460 5.310 5.460 273,409 +0.09(+1.68%)
Jun 21, 2018 5.530 5.640 5.280 5.370 441,714 -0.23(-4.11%)
Jun 20, 2018 5.480 5.650 5.400 5.600 519,198 +0.11(+2.00%)
Jun 19, 2018 5.960 6.010 5.330 5.490 1,011,039 -0.03(-0.54%)
Jun 18, 2018 5.410 5.540 5.290 5.520 450,008 +0.06(+1.10%)
Jun 15, 2018 5.800 5.350 5.460 929,390 -0.34(-5.86%)
Jun 14, 2018 5.960 6.090 5.668 5.800 691,974 -0.27(-4.45%)
Jun 13, 2018 6.200 6.350 5.910 6.070 1,078,099 -0.15(-2.41%)
Jun 12, 2018 5.440 6.240 5.320 6.220 1,420,293 +0.75(+13.71%)
Jun 11, 2018 5.600 5.700 5.400 5.470 552,651 -0.08(-1.44%)
Jun 08, 2018 5.700 5.710 5.380 5.550 612,761 -0.11(-1.94%)
Jun 07, 2018 5.970 6.200 5.500 5.660 2,391,658 +0.28(+5.20%)
Jun 06, 2018 5.310 5.380 2,278,588 -1.18(-17.99%)
Jun 05, 2018 6.900 6.940 6.310 6.560 1,645,111 -0.19(-2.81%)
Jun 04, 2018 7.060 7.225 6.710 6.750 1,199,259 -0.33(-4.66%)
Jun 01, 2018 7.250 7.400 7.050 7.080 1,217,049 -0.22(-3.01%)
May 31, 2018 7.410 7.460 7.120 7.300 1,376,229 +0.05(+0.69%)
May 30, 2018 7.600 7.770 7.220 7.250 3,860,815 +0.22(+3.13%)
May 29, 2018 7.040 7.320 6.910 7.030 1,123,141 -0.15(-2.09%)
May 25, 2018 7.180 7.180 7.180 0 +0.03(+0.42%)
May 24, 2018 7.110 7.350 6.970 7.150 962,678 -0.07(-0.97%)
May 23, 2018 7.120 7.350 6.870 7.220 1,604,320 +0.28(+4.03%)
May 22, 2018 7.770 7.900 6.820 6.940 5,020,400 -0.15(-2.12%)
May 21, 2018 7.150 7.350 6.850 7.090 2,409,764 +0.30(+4.42%)
May 18, 2018 7.800 7.980 6.630 6.790 6,279,905 -1.22(-15.23%)
May 17, 2018 8.370 8.650 7.680 8.010 15,795,133 +0.82(+11.40%)
May 16, 2018 7.010 7.820 6.510 7.190 26,764,036 +1.73(+31.68%)
May 15, 2018 5.600 5.950 5.410 5.460 2,159,765 -0.29(-5.04%)
May 14, 2018 6.090 6.160 5.500 5.750 5,693,938 +0.00(+0.00%)
May 11, 2018 6.032 6.450 5.610 5.750 14,499,646 +0.55(+10.58%)
May 10, 2018 4.950 5.400 4.100 5.200 6,190,491 +0.27(+5.48%)
May 09, 2018 5.290 5.790 4.900 4.930 10,618,970 -1.31(-20.99%)
May 08, 2018 5.430 6.340 4.340 6.240 44,144,124 +2.20(+54.46%)
May 07, 2018 1.950 4.700 1.830 4.040 60,653,792 +2.56(+172.97%)
May 04, 2018 1.470 1.520 1.470 1.480 19,719 -0.04(-2.57%)
May 03, 2018 1.420 1.570 1.420 1.519 16,823 +0.11(+7.73%)
May 02, 2018 1.500 1.534 1.410 1.410 36,635 -0.09(-6.00%)
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.