Blink Charging Company (NQ: BLNK )

29.20 USD -0.93 (-3.09%)
Streaming Delayed Price Updated: 2:06 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 31.40 31.76 25.00 30.13 8,753,700 -0.39(-1.28%)
Mar 04, 2021 32.97 34.44 28.28 30.52 8,834,405 -3.59(-10.52%)
Mar 03, 2021 38.06 38.91 34.00 34.11 4,739,322 -3.86(-10.17%)
Mar 02, 2021 40.70 42.39 37.70 37.97 4,030,550 -2.59(-6.39%)
Mar 01, 2021 40.40 40.99 38.80 40.56 3,161,686 +2.32(+6.07%)
Feb 26, 2021 38.30 40.18 36.42 38.24 4,003,900 -0.15(-0.39%)
Feb 25, 2021 42.73 43.99 37.67 38.39 5,126,026 -4.15(-9.76%)
Feb 24, 2021 39.06 42.70 38.12 42.54 5,468,132 +3.75(+9.67%)
Feb 23, 2021 38.35 39.80 32.12 38.79 10,324,663 -3.47(-8.21%)
Feb 22, 2021 44.89 45.55 41.36 42.26 6,735,580 -3.75(-8.15%)
Feb 19, 2021 45.67 47.18 45.10 46.01 4,541,500 +1.48(+3.32%)
Feb 18, 2021 45.75 46.60 42.68 44.53 7,158,080 -3.19(-6.68%)
Feb 17, 2021 47.13 48.49 44.20 47.72 8,291,447 +0.07(+0.15%)
Feb 16, 2021 52.09 53.84 47.62 47.65 9,764,083 -3.78(-7.35%)
Feb 12, 2021 51.24 51.94 48.47 51.43 5,713,800 -0.08(-0.16%)
Feb 11, 2021 54.33 55.24 50.50 51.51 8,087,321 -2.33(-4.33%)
Feb 10, 2021 59.71 59.72 53.00 53.84 10,833,692 -5.54(-9.33%)
Feb 09, 2021 53.76 60.60 52.50 59.38 18,696,776 +7.28(+13.97%)
Feb 08, 2021 54.71 58.02 51.62 52.10 13,435,003 -1.25(-2.34%)
Feb 05, 2021 51.35 54.97 49.40 53.35 11,418,200 +2.35(+4.61%)
Feb 04, 2021 53.56 54.00 49.67 51.00 8,182,171 -0.90(-1.73%)
Feb 03, 2021 50.89 53.24 48.07 51.90 15,305,343 +3.93(+8.19%)
Feb 02, 2021 48.76 50.40 43.80 47.97 18,908,621 +0.07(+0.15%)
Feb 01, 2021 50.82 52.89 46.72 47.90 8,458,509 -1.53(-3.10%)
Jan 29, 2021 54.28 55.50 47.23 49.43 8,057,900 -3.72(-7.00%)
Jan 28, 2021 57.40 60.00 51.19 53.15 7,227,339 -3.02(-5.38%)
Jan 27, 2021 56.55 64.50 53.05 56.17 13,197,656 -4.55(-7.49%)
Jan 26, 2021 46.99 63.14 46.90 60.72 36,871,992 +14.88(+32.46%)
Jan 25, 2021 44.83 48.85 43.05 45.84 11,367,507 +1.49(+3.36%)
Jan 22, 2021 45.10 46.49 43.88 44.35 7,020,000 -1.75(-3.80%)
Jan 21, 2021 45.50 47.08 42.58 46.10 8,415,152 +1.13(+2.51%)
Jan 20, 2021 47.17 49.98 44.16 44.97 8,903,548 -1.70(-3.64%)
Jan 19, 2021 48.90 48.99 44.56 46.67 7,648,456 -0.43(-0.91%)
Jan 15, 2021 51.30 52.30 46.60 47.10 10,431,500 -5.52(-10.49%)
Jan 14, 2021 50.99 54.80 49.20 52.62 10,666,820 +1.81(+3.56%)
Jan 13, 2021 53.23 53.50 49.76 50.81 8,449,259 -1.50(-2.87%)
Jan 12, 2021 53.25 57.85 48.71 52.31 22,362,040 +0.31(+0.60%)
Jan 11, 2021 42.29 53.64 42.13 52.00 21,993,247 +8.09(+18.42%)
Jan 08, 2021 45.30 46.90 41.30 43.91 16,235,700 -0.29(-0.66%)
Jan 07, 2021 42.30 47.67 42.27 44.20 15,501,037 +2.83(+6.84%)
Jan 06, 2021 43.80 45.35 40.28 41.37 11,553,315 +0.78(+1.92%)
Jan 05, 2021 36.63 41.75 36.61 40.59 8,694,041 +3.08(+8.21%)
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.