Skip to main content

Blink Charging Company (NQ: BLNK )

1.960 +0.180 (+10.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 1.830 1.990 1.765 1.960 7,367,498 +0.18(+10.11%)
Oct 03, 2024 1.720 1.790 1.690 1.780 4,413,193 +0.10(+5.95%)
Oct 02, 2024 1.650 1.710 1.630 1.680 2,806,132 +0.01(+0.60%)
Oct 01, 2024 1.780 1.780 1.650 1.670 4,271,932 -0.05(-2.91%)
Sep 30, 2024 1.790 1.820 1.700 1.720 3,395,518 -0.04(-2.27%)
Sep 27, 2024 1.730 1.820 1.729 1.760 7,377,647 +0.07(+4.14%)
Sep 26, 2024 1.690 1.740 1.660 1.690 3,389,647 +0.04(+2.42%)
Sep 25, 2024 1.750 1.750 1.650 1.650 3,381,373 -0.09(-5.17%)
Sep 24, 2024 1.690 1.750 1.690 1.740 2,467,096 +0.05(+2.96%)
Sep 23, 2024 1.710 1.740 1.664 1.690 3,686,228 -0.05(-2.87%)
Sep 20, 2024 1.790 1.810 1.710 1.740 5,717,525 -0.07(-3.87%)
Sep 19, 2024 1.880 1.895 1.795 1.810 3,418,338 +0.00(+0.00%)
Sep 18, 2024 1.900 1.960 1.800 1.810 4,425,796 -0.07(-3.72%)
Sep 17, 2024 1.810 1.930 1.810 1.880 3,883,062 +0.09(+5.03%)
Sep 16, 2024 1.850 1.860 1.750 1.790 2,472,079 -0.05(-2.72%)
Sep 13, 2024 1.810 1.840 1.780 1.840 2,997,090 +0.06(+3.37%)
Sep 12, 2024 1.800 1.830 1.720 1.780 3,736,266 -0.03(-1.66%)
Sep 11, 2024 1.710 1.830 1.660 1.810 5,186,407 +0.15(+9.04%)
Sep 10, 2024 1.580 1.670 1.550 1.660 3,044,419 +0.09(+5.73%)
Sep 09, 2024 1.560 1.635 1.530 1.570 3,114,424 +0.00(+0.00%)
Sep 06, 2024 1.660 1.670 1.560 1.570 3,696,795 -0.09(-5.42%)
Sep 05, 2024 1.660 1.710 1.650 1.660 2,524,003 +0.00(+0.00%)
Sep 04, 2024 1.700 1.740 1.650 1.660 4,561,823 -0.05(-2.92%)
Sep 03, 2024 1.840 1.850 1.700 1.710 6,039,636 -0.15(-8.06%)
Aug 30, 2024 1.850 1.940 1.840 1.860 3,992,322 +0.03(+1.64%)
Aug 29, 2024 1.870 1.910 1.830 1.830 4,366,408 +0.00(+0.00%)
Aug 28, 2024 1.980 1.980 1.830 1.830 6,477,238 -0.17(-8.50%)
Aug 27, 2024 2.060 2.070 1.960 2.000 4,940,307 -0.08(-3.85%)
Aug 26, 2024 2.120 2.130 2.050 2.080 3,747,880 -0.02(-0.95%)
Aug 23, 2024 2.040 2.150 2.020 2.100 5,076,253 +0.09(+4.48%)
Aug 22, 2024 2.110 2.140 2.000 2.010 3,389,137 -0.10(-4.74%)
Aug 21, 2024 2.090 2.120 2.060 2.110 3,465,597 +0.04(+1.93%)
Aug 20, 2024 2.120 2.140 2.030 2.070 3,097,768 -0.03(-1.43%)
Aug 19, 2024 2.100 2.150 2.080 2.100 4,148,337 +0.00(+0.00%)
Aug 16, 2024 2.120 2.200 2.070 2.100 4,936,889 -0.03(-1.41%)
Aug 15, 2024 2.120 2.210 2.080 2.130 4,581,117 +0.06(+2.90%)
Aug 14, 2024 2.240 2.240 2.040 2.070 4,808,178 -0.10(-4.61%)
Aug 13, 2024 1.930 2.180 1.910 2.170 6,755,580 +0.26(+13.61%)
Aug 12, 2024 2.000 2.035 1.890 1.910 6,352,781 -0.09(-4.50%)
Aug 09, 2024 2.160 2.160 1.950 2.000 8,690,308 -0.13(-6.10%)
Aug 08, 2024 2.380 2.400 2.050 2.130 16,081,684 -0.39(-15.48%)
Aug 07, 2024 2.770 2.830 2.520 2.520 7,396,991 -0.17(-6.32%)
Aug 06, 2024 2.860 2.870 2.630 2.690 5,230,873 -0.07(-2.54%)
Aug 05, 2024 2.600 2.847 2.565 2.760 7,438,003 -0.07(-2.47%)
Aug 02, 2024 2.960 2.975 2.810 2.830 5,822,075 -0.23(-7.52%)
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.