Skip to main content

Blink Charging Company (NQ: BLNK )

2.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 16.98 17.09 15.92 15.93 1,727,804 -0.86(-5.12%)
May 27, 2022 15.50 16.87 15.40 16.79 1,000,673 +1.57(+10.32%)
May 26, 2022 14.59 15.77 14.51 15.22 791,837 +0.66(+4.53%)
May 25, 2022 14.23 14.87 14.14 14.56 623,236 +0.20(+1.39%)
May 24, 2022 14.59 14.84 13.84 14.36 870,658 -0.82(-5.40%)
May 23, 2022 15.10 15.22 14.38 15.18 652,942 +0.16(+1.07%)
May 20, 2022 16.05 16.17 14.38 15.02 1,741,698 -0.67(-4.27%)
May 19, 2022 15.45 16.28 15.31 15.69 799,946 -0.01(-0.06%)
May 18, 2022 16.78 17.16 15.16 15.70 1,107,835 -1.32(-7.76%)
May 17, 2022 17.31 17.52 16.35 17.02 938,836 +0.22(+1.31%)
May 16, 2022 17.50 18.29 16.60 16.80 995,875 -0.44(-2.55%)
May 13, 2022 15.88 18.14 15.42 17.24 1,714,706 +2.22(+14.78%)
May 12, 2022 14.24 15.72 13.92 15.02 1,601,558 +0.37(+2.53%)
May 11, 2022 16.00 16.24 14.34 14.65 1,635,398 -1.62(-9.96%)
May 10, 2022 16.01 16.96 15.77 16.27 1,760,810 +0.74(+4.76%)
May 09, 2022 17.22 17.35 15.35 15.53 1,738,911 -2.43(-13.53%)
May 06, 2022 18.16 18.35 17.21 17.96 937,859 -0.43(-2.34%)
May 05, 2022 19.61 19.80 17.91 18.39 1,006,691 -1.51(-7.59%)
May 04, 2022 19.50 20.28 18.81 19.90 818,311 +0.29(+1.48%)
May 03, 2022 19.35 20.25 19.26 19.61 630,800 +0.18(+0.93%)
May 02, 2022 18.78 19.64 18.60 19.43 875,403 +0.33(+1.73%)
Apr 29, 2022 19.31 20.24 18.69 19.10 960,699 -0.52(-2.65%)
Apr 28, 2022 20.13 20.55 18.50 19.62 1,167,146 -0.74(-3.63%)
Apr 27, 2022 20.74 21.36 20.32 20.36 617,798 -0.46(-2.21%)
Apr 26, 2022 21.60 21.93 20.51 20.82 761,902 -1.16(-5.28%)
Apr 25, 2022 20.66 22.04 20.60 21.98 791,636 +0.78(+3.68%)
Apr 22, 2022 21.38 22.06 20.93 21.20 555,922 -0.42(-1.94%)
Apr 21, 2022 23.16 23.58 21.15 21.62 876,239 -1.19(-5.22%)
Apr 20, 2022 23.70 23.70 22.52 22.81 602,169 -0.89(-3.76%)
Apr 19, 2022 23.11 24.01 22.82 23.70 617,391 +0.68(+2.95%)
Apr 18, 2022 24.22 24.22 22.55 23.02 871,689 -1.14(-4.72%)
Apr 14, 2022 25.13 25.31 24.15 24.16 446,854 -0.87(-3.48%)
Apr 13, 2022 24.33 25.15 23.90 25.03 443,154 +0.61(+2.50%)
Apr 12, 2022 25.26 25.80 24.15 24.42 595,772 -0.52(-2.09%)
Apr 11, 2022 24.55 25.40 24.04 24.94 687,597 -0.11(-0.44%)
Apr 08, 2022 25.91 26.04 24.80 25.05 599,367 -0.91(-3.51%)
Apr 07, 2022 26.26 26.67 25.15 25.96 760,209 -0.26(-0.99%)
Apr 06, 2022 27.19 27.19 25.04 26.22 1,186,398 -1.65(-5.92%)
Apr 05, 2022 29.56 29.99 27.71 27.87 1,222,961 -1.42(-4.85%)
Apr 04, 2022 27.25 29.56 27.16 29.29 2,149,800 +2.40(+8.93%)
Apr 01, 2022 26.50 27.02 26.22 26.89 683,397 +0.43(+1.63%)
Mar 31, 2022 26.77 27.19 26.06 26.46 687,686 -0.21(-0.79%)
Mar 30, 2022 27.24 27.67 26.39 26.67 881,376 -0.67(-2.45%)
Mar 29, 2022 27.22 28.16 26.64 27.34 1,369,758 +0.35(+1.30%)
Mar 28, 2022 26.54 27.07 25.60 26.99 699,163 +0.74(+2.82%)
Mar 25, 2022 26.75 26.76 25.84 26.25 629,891 -0.65(-2.42%)
Mar 24, 2022 26.64 27.01 25.75 26.90 718,583 +0.49(+1.86%)
Mar 23, 2022 26.05 27.79 25.95 26.41 1,592,675 +0.23(+0.88%)
Mar 22, 2022 24.68 27.24 24.68 26.18 1,990,192 +1.61(+6.55%)
Mar 21, 2022 25.73 26.73 24.55 24.57 1,426,436 -1.04(-4.06%)
Mar 18, 2022 24.36 25.70 24.24 25.61 1,979,596 +1.09(+4.45%)
Mar 17, 2022 23.87 24.52 23.26 24.52 1,037,137 +0.66(+2.77%)
Mar 16, 2022 22.41 24.10 21.61 23.86 1,552,260 +1.85(+8.41%)
Mar 15, 2022 20.66 22.07 20.07 22.01 968,455 +0.82(+3.87%)
Mar 14, 2022 22.85 23.54 20.77 21.19 1,670,030 -1.99(-8.58%)
Mar 11, 2022 23.94 24.44 22.23 23.18 2,316,502 -1.95(-7.76%)
Mar 10, 2022 24.73 25.60 24.19 25.13 1,415,761 -0.32(-1.26%)
Mar 09, 2022 24.99 25.53 24.28 25.45 1,511,854 +1.13(+4.65%)
Mar 08, 2022 22.28 25.49 21.89 24.32 1,685,577 +1.86(+8.28%)
Mar 07, 2022 22.20 23.39 22.08 22.46 1,130,283 +0.03(+0.13%)
Mar 04, 2022 23.52 24.39 21.95 22.43 1,194,067 -1.59(-6.62%)
Mar 03, 2022 25.18 25.24 23.68 24.02 875,605 -0.79(-3.18%)
Mar 02, 2022 24.45 24.98 23.68 24.81 793,273 +0.50(+2.06%)
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.