Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blink Charging Company (NQ: BLNK )

2.290 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 2.170 2.180 2.090 2.110 116,998 -0.07(-3.21%)
Oct 30, 2019 2.210 2.220 2.150 2.180 115,474 -0.01(-0.46%)
Oct 29, 2019 2.210 2.250 2.170 2.190 78,840 -0.04(-1.79%)
Oct 28, 2019 2.180 2.240 2.180 2.230 73,322 +0.06(+2.76%)
Oct 25, 2019 2.120 2.240 2.110 2.170 135,000 +0.01(+0.46%)
Oct 24, 2019 2.180 2.200 2.110 2.160 217,902 -0.03(-1.37%)
Oct 23, 2019 2.300 2.300 2.150 2.190 168,521 -0.11(-4.78%)
Oct 22, 2019 2.380 2.380 2.200 2.300 162,171 -0.07(-2.95%)
Oct 21, 2019 2.320 2.380 2.270 2.370 117,253 +0.08(+3.49%)
Oct 18, 2019 2.340 2.350 2.250 2.290 132,100 -0.05(-2.14%)
Oct 17, 2019 2.430 2.430 2.310 2.340 197,836 -0.05(-2.09%)
Oct 16, 2019 2.420 2.450 2.370 2.390 159,790 -0.01(-0.42%)
Oct 15, 2019 2.500 2.540 2.400 2.400 122,281 -0.08(-3.23%)
Oct 14, 2019 2.450 2.490 2.420 2.480 105,559 +0.06(+2.48%)
Oct 11, 2019 2.420 2.450 2.390 2.420 106,300 +0.04(+1.68%)
Oct 10, 2019 2.470 2.470 2.380 2.380 132,330 -0.07(-2.86%)
Oct 09, 2019 2.500 2.500 2.430 2.450 79,052 -0.04(-1.61%)
Oct 08, 2019 2.470 2.530 2.460 2.490 73,286 +0.02(+0.81%)
Oct 07, 2019 2.500 2.530 2.460 2.470 79,220 -0.01(-0.40%)
Oct 04, 2019 2.480 2.530 2.420 2.480 96,400 +0.02(+0.81%)
Oct 03, 2019 2.530 2.560 2.430 2.460 137,919 -0.02(-0.81%)
Oct 02, 2019 2.610 2.620 2.440 2.480 256,154 -0.15(-5.70%)
Oct 01, 2019 2.640 2.720 2.600 2.630 109,360 +0.03(+1.15%)
Sep 30, 2019 2.600 2.630 2.550 2.600 67,238 +0.01(+0.39%)
Sep 27, 2019 2.660 2.680 2.580 2.590 80,500 -0.05(-1.89%)
Sep 26, 2019 2.760 2.760 2.570 2.640 119,769 +0.00(+0.00%)
Sep 25, 2019 2.650 2.730 2.640 2.640 72,631 -0.02(-0.75%)
Sep 24, 2019 2.840 2.840 2.600 2.660 288,584 -0.17(-6.01%)
Sep 23, 2019 2.860 2.900 2.750 2.830 113,404 +0.00(+0.00%)
Sep 20, 2019 2.970 3.050 2.830 2.830 311,000 -0.13(-4.39%)
Sep 19, 2019 2.950 3.040 2.880 2.960 284,160 +0.05(+1.72%)
Sep 18, 2019 2.900 3.000 2.850 2.910 232,896 +0.02(+0.69%)
Sep 17, 2019 2.920 3.000 2.850 2.890 226,527 -0.03(-1.03%)
Sep 16, 2019 2.840 2.920 2.760 2.920 205,320 +0.11(+3.91%)
Sep 13, 2019 2.670 2.850 2.637 2.810 383,800 +0.14(+5.24%)
Sep 12, 2019 2.690 2.720 2.600 2.670 97,763 -0.01(-0.37%)
Sep 11, 2019 2.530 2.750 2.530 2.680 297,408 +0.16(+6.35%)
Sep 10, 2019 2.550 2.570 2.470 2.520 88,081 +0.01(+0.40%)
Sep 09, 2019 2.550 2.550 2.500 2.510 106,954 +0.01(+0.40%)
Sep 06, 2019 2.430 2.600 2.430 2.500 296,300 +0.08(+3.31%)
Sep 05, 2019 2.480 2.480 2.400 2.420 110,650 -0.03(-1.22%)
Sep 04, 2019 2.520 2.520 2.400 2.450 142,198 -0.03(-1.21%)
Sep 03, 2019 2.550 2.550 2.450 2.480 131,411 -0.08(-3.13%)
Aug 30, 2019 2.600 2.613 2.500 2.560 75,100 -0.01(-0.39%)
Aug 29, 2019 2.560 2.670 2.520 2.570 68,523 +0.02(+0.78%)
Aug 28, 2019 2.500 2.600 2.450 2.550 110,074 +0.03(+1.19%)
Aug 27, 2019 2.630 2.650 2.520 2.520 135,391 -0.05(-1.95%)
Aug 26, 2019 2.600 2.750 2.550 2.570 206,826 -0.02(-0.77%)
Aug 23, 2019 2.680 2.680 2.520 2.590 140,200 -0.08(-3.00%)
Aug 22, 2019 2.710 2.720 2.650 2.670 79,015 -0.05(-1.84%)
Aug 21, 2019 2.740 2.780 2.680 2.720 82,281 -0.01(-0.37%)
Aug 20, 2019 2.770 2.810 2.690 2.730 54,200 +0.00(+0.00%)
Aug 19, 2019 2.730 2.820 2.680 2.730 94,622 -0.02(-0.73%)
Aug 16, 2019 2.630 2.750 2.630 2.750 102,800 +0.12(+4.56%)
Aug 15, 2019 2.670 2.700 2.570 2.630 163,049 -0.05(-1.87%)
Aug 14, 2019 2.760 2.820 2.610 2.680 195,745 -0.15(-5.30%)
Aug 13, 2019 2.760 2.900 2.750 2.830 89,785 +0.02(+0.71%)
Aug 12, 2019 2.690 2.900 2.670 2.810 171,471 +0.15(+5.64%)
Aug 09, 2019 2.660 2.740 2.620 2.660 77,200 -0.05(-1.85%)
Aug 08, 2019 2.700 2.790 2.600 2.710 110,018 +0.04(+1.50%)
Aug 07, 2019 2.630 2.700 2.600 2.670 65,606 -0.01(-0.37%)
Aug 06, 2019 2.740 2.810 2.660 2.680 125,230 -0.06(-2.19%)
Aug 05, 2019 2.810 2.810 2.660 2.740 166,361 -0.10(-3.52%)
Aug 02, 2019 3.120 3.140 2.800 2.840 194,500 -0.02(-0.70%)
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.